615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191200,481701190,5220,5220,5220,5220,1779
|
|
20230704,191100,481701190,5220,5220,5220,5220,0
|
|
20230704,191000,481701190,5220,5220,5220,5220,0
|
|
20230704,190900,481701190,5220,5220,5220,5220,0
|
|
20230704,190800,481701190,5220,5220,5220,5220,0
|
|
20230704,190700,481701190,5220,5220,5220,5220,0
|
|
20230704,190600,481701190,5220,5220,5220,5220,0
|
|
20230704,190500,481701190,5220,5220,5220,5220,0
|
|
20230704,190400,481701190,5220,5220,5220,5220,0
|
|
20230704,190300,481701190,5220,5220,5220,5220,0
|
|
20230704,190200,481701190,5220,5220,5220,5220,0
|
|
20230704,190100,481701190,5220,5220,5220,5220,0
|
|
20230704,190000,481701190,5220,5220,5220,5220,0
|
|
20230704,185900,481701190,5220,5220,5220,5220,0
|
|
20230704,185800,481701190,5220,5220,5220,5220,0
|
|
20230704,185700,481701190,5220,5220,5220,5220,0
|
|
20230704,185600,481701190,5220,5220,5220,5220,0
|
|
20230704,185500,481701190,5220,5220,5220,5220,0
|
|
20230704,185400,481701190,5220,5220,5220,5220,0
|
|
20230704,185300,481701190,5220,5220,5220,5220,0
|
|
20230704,185200,481701190,5220,5220,5220,5220,0
|
|
20230704,185100,481701190,5220,5220,5220,5220,0
|
|
20230704,185000,481701190,5220,5220,5220,5220,0
|
|
20230704,184900,481701190,5220,5220,5220,5220,0
|
|
20230704,184800,481701190,5220,5220,5220,5220,0
|
|
20230704,184700,481701190,5220,5220,5220,5220,0
|
|
20230704,184600,481701190,5220,5220,5220,5220,0
|
|
20230704,184500,481701190,5220,5220,5220,5220,0
|
|
20230704,184400,481701190,5220,5220,5220,5220,0
|
|
20230704,184300,481701190,5220,5220,5220,5220,0
|
|
20230704,184200,481701190,5220,5220,5220,5220,1779
|
|
20230704,184100,481701190,5220,5220,5220,5220,0
|
|
20230704,184000,481701190,5220,5220,5220,5220,0
|
|
20230704,183900,481701190,5220,5220,5220,5220,0
|
|
20230704,183800,481701190,5220,5220,5220,5220,0
|
|
20230704,183700,481701190,5220,5220,5220,5220,0
|
|
20230704,183600,481701190,5220,5220,5220,5220,0
|
|
20230704,183500,481701190,5220,5220,5220,5220,0
|
|
20230704,183400,481701190,5220,5220,5220,5220,0
|
|
20230704,183300,481701190,5220,5220,5220,5220,0
|
|
20230704,183200,481701190,5220,5220,5220,5220,0
|
|
20230704,183100,481701190,5220,5220,5220,5220,0
|
|
20230704,183000,481701190,5220,5220,5220,5220,0
|
|
20230704,182900,481701190,5220,5220,5220,5220,0
|
|
20230704,182800,481701190,5220,5220,5220,5220,0
|
|
20230704,182700,481701190,5220,5220,5220,5220,0
|
|
20230704,182600,481701190,5220,5220,5220,5220,0
|
|
20230704,182500,481701190,5220,5220,5220,5220,0
|
|
20230704,182400,481701190,5220,5220,5220,5220,0
|
|
20230704,182300,481701190,5220,5220,5220,5220,0
|
|
20230704,182200,481701190,5220,5220,5220,5220,0
|
|
20230704,182100,481701190,5220,5220,5220,5220,0
|
|
20230704,182000,481701190,5220,5220,5220,5220,0
|
|
20230704,181900,481701190,5220,5220,5220,5220,0
|
|
20230704,181800,481701190,5220,5220,5220,5220,0
|
|
20230704,181700,481701190,5220,5220,5220,5220,0
|
|
20230704,181600,481701190,5220,5220,5220,5220,0
|
|
20230704,181500,481701190,5220,5220,5220,5220,0
|
|
20230704,181400,481701190,5220,5220,5220,5220,0
|
|
20230704,181300,481701190,5220,5220,5220,5220,0
|
|
20230704,181200,481701190,5220,5220,5220,5220,1779
|
|
20230704,181100,481701190,5220,5220,5220,5220,0
|
|
20230704,181000,481701190,5220,5220,5220,5220,0
|
|
20230704,180900,481701190,5220,5220,5220,5220,0
|
|
20230704,180800,481701190,5220,5220,5220,5220,0
|
|
20230704,180700,481701190,5220,5220,5220,5220,0
|
|
20230704,180600,481701190,5220,5220,5220,5220,0
|
|
20230704,180500,481701190,5220,5220,5220,5220,0
|
|
20230704,180400,481701190,5220,5220,5220,5220,0
|
|
20230704,180300,481701190,5220,5220,5220,5220,0
|
|
20230704,180200,481701190,5220,5220,5220,5220,0
|
|
20230704,180100,481701190,5220,5220,5220,5220,0
|
|
20230704,180000,481701190,5220,5220,5220,5220,0
|
|
20230704,175900,481701190,5220,5220,5220,5220,0
|
|
20230704,175800,481701190,5220,5220,5220,5220,0
|
|
20230704,175700,481701190,5220,5220,5220,5220,0
|
|
20230704,175600,481701190,5220,5220,5220,5220,0
|
|
20230704,175500,481701190,5220,5220,5220,5220,0
|
|
20230704,175400,481701190,5220,5220,5220,5220,0
|
|
20230704,175300,481701190,5220,5220,5220,5220,0
|
|
20230704,175200,481701190,5220,5220,5220,5220,0
|
|
20230704,175100,481701190,5220,5220,5220,5220,0
|
|
20230704,175000,481701190,5220,5220,5220,5220,0
|
|
20230704,174900,481701190,5220,5220,5220,5220,0
|
|
20230704,174800,481701190,5220,5220,5220,5220,0
|
|
20230704,174700,481701190,5220,5220,5220,5220,0
|
|
20230704,174600,481701190,5220,5220,5220,5220,0
|
|
20230704,174500,481701190,5220,5220,5220,5220,0
|
|
20230704,174400,481701190,5220,5220,5220,5220,0
|
|
20230704,174300,481701190,5220,5220,5220,5220,0
|
|
20230704,174200,481701190,5220,5220,5220,5220,1779
|
|
20230704,174100,481701190,5220,5220,5220,5220,0
|
|
20230704,174000,481701190,5220,5220,5220,5220,0
|
|
20230704,173900,481701190,5220,5220,5220,5220,0
|
|
20230704,173800,481701190,5220,5220,5220,5220,0
|
|
20230704,173700,481701190,5220,5220,5220,5220,0
|
|
20230704,173600,481701190,5220,5220,5220,5220,0
|
|
20230704,173500,481701190,5220,5220,5220,5220,0
|
|
20230704,173400,481701190,5220,5220,5220,5220,0
|
|
20230704,173300,481701190,5220,5220,5220,5220,0
|
|
20230704,173200,481701190,5220,5220,5220,5220,0
|
|
20230704,173100,481701190,5220,5220,5220,5220,0
|
|
20230704,173000,481701190,5220,5220,5220,5220,0
|
|
20230704,172900,481701190,5220,5220,5220,5220,0
|
|
20230704,172800,481701190,5220,5220,5220,5220,0
|
|
20230704,172700,481701190,5220,5220,5220,5220,0
|
|
20230704,172600,481701190,5220,5220,5220,5220,0
|
|
20230704,172500,481701190,5220,5220,5220,5220,0
|
|
20230704,172400,481701190,5220,5220,5220,5220,0
|
|
20230704,172300,481701190,5220,5220,5220,5220,0
|
|
20230704,172200,481701190,5220,5220,5220,5220,0
|
|
20230704,172100,481701190,5220,5220,5220,5220,0
|
|
20230704,172000,481701190,5220,5220,5220,5220,0
|
|
20230704,171900,481701190,5220,5220,5220,5220,0
|
|
20230704,171800,481701190,5220,5220,5220,5220,0
|
|
20230704,171700,481701190,5220,5220,5220,5220,0
|
|
20230704,171600,481701190,5220,5220,5220,5220,0
|
|
20230704,171500,481701190,5220,5220,5220,5220,0
|
|
20230704,171400,481701190,5220,5220,5220,5220,0
|
|
20230704,171300,481701190,5220,5220,5220,5220,0
|
|
20230704,171200,481701190,5220,5220,5220,5220,1779
|
|
20230704,171100,481701190,5220,5220,5220,5220,0
|
|
20230704,171000,481701190,5220,5220,5220,5220,0
|
|
20230704,170900,481701190,5220,5220,5220,5220,0
|
|
20230704,170800,481701190,5220,5220,5220,5220,0
|
|
20230704,170700,481701190,5220,5220,5220,5220,0
|
|
20230704,170600,481701190,5220,5220,5220,5220,0
|
|
20230704,170500,481701190,5220,5220,5220,5220,0
|
|
20230704,170400,481701190,5220,5220,5220,5220,0
|
|
20230704,170300,481701190,5220,5220,5220,5220,0
|
|
20230704,170200,481701190,5220,5220,5220,5220,0
|
|
20230704,170100,481701190,5220,5220,5220,5220,0
|
|
20230704,170000,481701190,5220,5220,5220,5220,0
|
|
20230704,165900,481701190,5220,5220,5220,5220,0
|
|
20230704,165800,481701190,5220,5220,5220,5220,0
|
|
20230704,165700,481701190,5220,5220,5220,5220,0
|
|
20230704,165600,481701190,5220,5220,5220,5220,0
|
|
20230704,165500,481701190,5220,5220,5220,5220,0
|
|
20230704,165400,481701190,5220,5220,5220,5220,0
|
|
20230704,165300,481701190,5220,5220,5220,5220,0
|
|
20230704,165200,481701190,5220,5220,5220,5220,0
|
|
20230704,165100,481701190,5220,5220,5220,5220,0
|
|
20230704,165000,481701190,5220,5220,5220,5220,0
|
|
20230704,164900,481701190,5220,5220,5220,5220,0
|
|
20230704,164800,481701190,5220,5220,5220,5220,0
|
|
20230704,164700,481701190,5220,5220,5220,5220,0
|
|
20230704,164600,481701190,5220,5220,5220,5220,0
|
|
20230704,164500,481701190,5220,5220,5220,5220,0
|
|
20230704,164400,481701190,5220,5220,5220,5220,0
|
|
20230704,164300,481701190,5220,5220,5220,5220,0
|
|
20230704,164200,481701190,5220,5220,5220,5220,1779
|
|
20230704,164100,481701190,5220,5220,5220,5220,0
|
|
20230704,164000,481701190,5220,5220,5220,5220,0
|
|
20230704,163900,481701190,5220,5220,5220,5220,0
|
|
20230704,163800,481701190,5220,5220,5220,5220,0
|
|
20230704,163700,481701190,5220,5220,5220,5220,0
|
|
20230704,163600,481701190,5220,5220,5220,5220,0
|
|
20230704,163500,481701190,5220,5220,5220,5220,0
|
|
20230704,163400,481701190,5220,5220,5220,5220,0
|
|
20230704,163300,481701190,5220,5220,5220,5220,0
|
|
20230704,163200,481701190,5220,5220,5220,5220,0
|
|
20230704,163100,481701190,5220,5220,5220,5220,0
|
|
20230704,163000,481701190,5220,5220,5220,5220,0
|
|
20230704,162900,481701190,5220,5220,5220,5220,0
|
|
20230704,162800,481701190,5220,5220,5220,5220,0
|
|
20230704,162700,481701190,5220,5220,5220,5220,0
|
|
20230704,162600,481701190,5220,5220,5220,5220,0
|
|
20230704,162500,481701190,5220,5220,5220,5220,0
|
|
20230704,162400,481701190,5220,5220,5220,5220,0
|
|
20230704,162300,481701190,5220,5220,5220,5220,0
|
|
20230704,162200,481701190,5220,5220,5220,5220,0
|
|
20230704,162100,481701190,5220,5220,5220,5220,0
|
|
20230704,162000,481701190,5220,5220,5220,5220,0
|
|
20230704,161900,481701190,5220,5220,5220,5220,0
|
|
20230704,161800,481701190,5220,5220,5220,5220,0
|
|
20230704,161700,481701190,5220,5220,5220,5220,0
|
|
20230704,161600,481701190,5220,5220,5220,5220,0
|
|
20230704,161500,481701190,5220,5220,5220,5220,0
|
|
20230704,161400,481701190,5220,5220,5220,5220,0
|
|
20230704,161300,481701190,5220,5220,5220,5220,0
|
|
20230704,161200,481701190,5220,5220,5220,5220,1779
|
|
20230704,161100,481701190,5220,5220,5220,5220,0
|
|
20230704,161000,481701190,5220,5220,5220,5220,0
|
|
20230704,160900,481701190,5220,5220,5220,5220,0
|
|
20230704,160800,481701190,5220,5220,5220,5220,0
|
|
20230704,160700,481701190,5220,5220,5220,5220,0
|
|
20230704,160600,481701190,5220,5220,5220,5220,0
|
|
20230704,160500,481701190,5220,5220,5220,5220,0
|
|
20230704,160400,481701190,5220,5220,5220,5220,0
|
|
20230704,160300,481701190,5220,5220,5220,5220,0
|
|
20230704,160200,481701190,5220,5220,5220,5220,0
|
|
20230704,160100,481701190,5220,5220,5220,5220,0
|
|
20230704,160000,481701190,5220,5220,5220,5220,0
|
|
20230704,155900,481701190,5220,5220,5220,5220,0
|
|
20230704,155800,481701190,5220,5220,5220,5220,0
|
|
20230704,155700,481701190,5220,5220,5220,5220,0
|
|
20230704,155600,481701190,5220,5220,5220,5220,0
|
|
20230704,155500,481701190,5220,5220,5220,5220,0
|
|
20230704,155400,481701190,5220,5220,5220,5220,0
|
|
20230704,155300,481701190,5220,5220,5220,5220,0
|
|
20230704,155200,481701190,5220,5220,5220,5220,0
|
|
20230704,155100,481701190,5220,5220,5220,5220,0
|
|
20230704,155000,481701190,5220,5220,5220,5220,0
|
|
20230704,154900,481701190,5220,5220,5220,5220,0
|
|
20230704,154800,481701190,5220,5220,5220,5220,0
|
|
20230704,154700,481701190,5220,5220,5220,5220,0
|
|
20230704,154600,481701190,5220,5220,5220,5220,0
|
|
20230704,154500,481701190,5220,5220,5220,5220,0
|
|
20230704,154400,481701190,5220,5220,5220,5220,0
|
|
20230704,154300,481701190,5220,5220,5220,5220,0
|
|
20230704,154200,481701190,5220,5220,5220,5220,1779
|
|
20230704,154100,481701190,5220,5220,5220,5220,0
|
|
20230704,154000,481701190,5220,5220,5220,5220,0
|
|
20230704,153900,481701190,5220,5220,5220,5220,0
|
|
20230704,153800,481701190,5220,5220,5220,5220,0
|
|
20230704,153700,481701190,5220,5220,5220,5220,0
|
|
20230704,153600,481701190,5220,5220,5220,5220,0
|
|
20230704,153500,481701190,5220,5220,5220,5220,0
|
|
20230704,153400,481701190,5220,5220,5220,5220,0
|
|
20230704,153300,481701190,5220,5220,5220,5220,0
|
|
20230704,153200,481701190,5220,5220,5220,5220,0
|
|
20230704,153100,481701190,5220,5220,5220,5220,0
|
|
20230704,153000,481701190,5220,5220,5220,5220,1779
|
|
20230704,152900,472414810,5210,5210,5210,5210,0
|
|
20230704,152800,472414810,5210,5210,5210,5210,0
|
|
20230704,152700,472414810,5210,5210,5210,5210,0
|
|
20230704,152600,472414810,5210,5210,5210,5210,0
|
|
20230704,152500,472414810,5210,5210,5210,5210,0
|
|
20230704,152400,472414810,5210,5210,5210,5210,0
|
|
20230704,152300,472414810,5210,5210,5210,5210,0
|
|
20230704,152200,472414810,5210,5210,5210,5210,0
|
|
20230704,152100,472414810,5210,5210,5210,5210,0
|
|
20230704,152000,472414810,5210,5210,5210,5210,0
|
|
20230704,151900,472414810,5210,5180,5220,5170,1634
|
|
20230704,151800,463958650,5190,5190,5190,5190,374
|
|
20230704,151700,462017590,5210,5190,5210,5180,1055
|
|
20230704,151600,456535930,5180,5200,5200,5180,863
|
|
20230704,151500,452062370,5220,5220,5220,5220,11
|
|
20230704,151400,452004950,5200,5200,5200,5200,1
|
|
20230704,151300,451999750,5220,5200,5220,5200,149
|
|
20230704,151200,451224930,5220,5220,5220,5220,12
|
|
20230704,151100,451162290,5200,5200,5200,5200,1568
|
|
20230704,151000,443008690,5180,5180,5190,5170,1443
|
|
20230704,150900,435535210,5180,5200,5220,5180,5558
|
|
20230704,150800,406690980,5220,5220,5220,5220,1
|
|
20230704,150700,406685760,5220,5220,5220,5220,4
|
|
20230704,150600,406664880,5210,5210,5210,5210,150
|
|
20230704,150500,405883380,5220,5220,5220,5220,2
|
|
20230704,150400,405872940,5210,5210,5210,5210,30
|
|
20230704,150300,405716640,5220,5220,5220,5220,2
|
|
20230704,150200,405706200,5220,5220,5220,5220,3
|
|
20230704,150100,405690540,5220,5220,5220,5220,0
|
|
20230704,150000,405690540,5220,5220,5220,5220,1
|
|
20230704,145900,405685320,5220,5220,5220,5220,3
|
|
20230704,145800,405669660,5220,5220,5220,5220,21
|
|
20230704,145700,405560040,5220,5210,5220,5200,620
|
|
20230704,145600,402332830,5220,5220,5220,5220,10
|
|
20230704,145500,402280630,5220,5220,5220,5220,0
|
|
20230704,145400,402280630,5220,5220,5220,5220,0
|
|
20230704,145300,402280630,5220,5230,5230,5200,152
|
|
20230704,145200,401490180,5230,5200,5230,5200,253
|
|
20230704,145100,400174550,5200,5210,5210,5200,1463
|
|
20230704,145000,392564330,5230,5230,5230,5230,0
|
|
20230704,144900,392564330,5230,5230,5230,5230,1
|
|
20230704,144800,392559100,5220,5220,5220,5220,4
|
|
20230704,144700,392538220,5230,5230,5230,5230,0
|
|
20230704,144600,392538220,5230,5230,5230,5230,1
|
|
20230704,144500,392532990,5230,5210,5230,5210,58
|
|
20230704,144400,392230590,5210,5220,5220,5210,386
|
|
20230704,144300,390217480,5230,5230,5230,5230,0
|
|
20230704,144200,390217480,5230,5230,5230,5230,0
|
|
20230704,144100,390217480,5230,5220,5230,5220,46
|
|
20230704,144000,389977350,5230,5230,5230,5230,0
|
|
20230704,143900,389977350,5230,5210,5230,5210,734
|
|
20230704,143800,386153150,5230,5230,5230,5230,3
|
|
20230704,143700,386137460,5230,5230,5230,5230,0
|
|
20230704,143600,386137460,5230,5230,5230,5230,2
|
|
20230704,143500,386127000,5220,5220,5220,5220,542
|
|
20230704,143400,383297760,5220,5220,5220,5220,1
|
|
20230704,143300,383292540,5230,5230,5230,5230,4
|
|
20230704,143200,383271620,5230,5230,5230,5230,1
|
|
20230704,143100,383266390,5230,5230,5230,5230,0
|
|
20230704,143000,383266390,5230,5230,5230,5230,0
|
|
20230704,142900,383266390,5230,5230,5230,5230,0
|
|
20230704,142800,383266390,5230,5230,5230,5230,0
|
|
20230704,142700,383266390,5230,5230,5230,5230,0
|
|
20230704,142600,383266390,5230,5230,5230,5230,1
|
|
20230704,142500,383261160,5230,5230,5230,5230,30
|
|
20230704,142400,383104260,5230,5230,5230,5230,0
|
|
20230704,142300,383104260,5230,5230,5230,5220,3
|
|
20230704,142200,383088580,5230,5230,5230,5230,0
|
|
20230704,142100,383088580,5230,5200,5230,5200,142
|
|
20230704,142000,382350150,5210,5230,5230,5210,10
|
|
20230704,141900,382297950,5210,5210,5210,5210,0
|
|
20230704,141800,382297950,5210,5230,5230,5210,146
|
|
20230704,141700,381537270,5230,5220,5230,5210,1071
|
|
20230704,141600,375956600,5230,5230,5230,5230,0
|
|
20230704,141500,375956600,5230,5230,5230,5230,0
|
|
20230704,141400,375956600,5230,5230,5230,5230,1
|
|
20230704,141300,375951370,5250,5250,5250,5250,0
|
|
20230704,141200,375951370,5250,5220,5250,5220,201
|
|
20230704,141100,374902120,5250,5250,5250,5250,0
|
|
20230704,141000,374902120,5250,5250,5250,5250,0
|
|
20230704,140900,374902120,5250,5250,5250,5250,0
|
|
20230704,140800,374902120,5250,5250,5250,5250,0
|
|
20230704,140700,374902120,5250,5250,5250,5250,0
|
|
20230704,140600,374902120,5250,5250,5250,5250,0
|
|
20230704,140500,374902120,5250,5250,5250,5250,0
|
|
20230704,140400,374902120,5250,5250,5250,5250,0
|
|
20230704,140300,374902120,5250,5250,5250,5250,0
|
|
20230704,140200,374902120,5250,5250,5250,5250,0
|
|
20230704,140100,374902120,5250,5250,5250,5250,0
|
|
20230704,140000,374902120,5250,5250,5250,5250,0
|
|
20230704,135900,374902120,5250,5250,5250,5250,0
|
|
20230704,135800,374902120,5250,5250,5250,5250,0
|
|
20230704,135700,374902120,5250,5250,5250,5250,5
|
|
20230704,135600,374875870,5230,5250,5250,5230,26
|
|
20230704,135500,374739770,5230,5230,5230,5230,0
|
|
20230704,135400,374739770,5230,5250,5250,5230,201
|
|
20230704,135300,373688520,5230,5220,5230,5220,110
|
|
20230704,135200,373113320,5230,5230,5230,5230,1
|
|
20230704,135100,373108090,5220,5220,5220,5220,175
|
|
20230704,135000,372194590,5220,5220,5220,5220,20
|
|
20230704,134900,372090190,5210,5210,5210,5210,0
|
|
20230704,134800,372090190,5210,5210,5210,5210,0
|
|
20230704,134700,372090190,5210,5210,5210,5210,0
|
|
20230704,134600,372090190,5210,5210,5210,5210,10
|
|
20230704,134500,372038090,5220,5220,5220,5220,0
|
|
20230704,134400,372038090,5220,5210,5220,5210,51
|
|
20230704,134300,371772370,5220,5220,5220,5220,10
|
|
20230704,134200,371720170,5220,5220,5220,5220,101
|
|
20230704,134100,371192950,5220,5220,5220,5220,31
|
|
20230704,134000,371031130,5220,5220,5220,5220,10
|
|
20230704,133900,370978930,5210,5220,5220,5210,640
|
|
20230704,133800,367638230,5220,5220,5220,5220,32
|
|
20230704,133700,367471190,5220,5230,5230,5220,22
|
|
20230704,133600,367356230,5230,5230,5230,5230,0
|
|
20230704,133500,367356230,5230,5230,5230,5230,0
|
|
20230704,133400,367356230,5230,5230,5230,5230,0
|
|
20230704,133300,367356230,5230,5230,5230,5230,4
|
|
20230704,133200,367335310,5240,5240,5240,5240,0
|
|
20230704,133100,367335310,5240,5240,5240,5240,0
|
|
20230704,133000,367335310,5240,5240,5240,5240,10
|
|
20230704,132900,367282910,5250,5250,5250,5250,0
|
|
20230704,132800,367282910,5250,5250,5250,5250,0
|
|
20230704,132700,367282910,5250,5250,5250,5250,0
|
|
20230704,132600,367282910,5250,5230,5250,5200,9463
|
|
20230704,132500,318028550,5250,5250,5250,5250,50
|
|
20230704,132400,317766050,5240,5240,5240,5240,0
|
|
20230704,132300,317766050,5240,5240,5240,5240,200
|
|
20230704,132200,316718050,5240,5240,5240,5240,0
|
|
20230704,132100,316718050,5240,5240,5240,5240,0
|
|
20230704,132000,316718050,5240,5240,5240,5240,0
|
|
20230704,131900,316718050,5240,5240,5240,5240,9
|
|
20230704,131800,316670890,5250,5250,5250,5250,0
|
|
20230704,131700,316670890,5250,5250,5250,5250,0
|
|
20230704,131600,316670890,5250,5250,5250,5250,0
|
|
20230704,131500,316670890,5250,5250,5250,5250,100
|
|
20230704,131400,316145890,5250,5250,5250,5250,0
|
|
20230704,131300,316145890,5250,5230,5250,5230,251
|
|
20230704,131200,314833120,5230,5240,5240,5230,259
|
|
20230704,131100,313478450,5250,5250,5250,5250,10
|
|
20230704,131000,313425950,5250,5250,5250,5250,1
|
|
20230704,130900,313420700,5250,5250,5250,5250,9
|
|
20230704,130800,313373450,5250,5250,5250,5250,6
|
|
20230704,130700,313341950,5240,5240,5240,5240,95
|
|
20230704,130600,312844150,5250,5250,5250,5250,0
|
|
20230704,130500,312844150,5250,5230,5250,5230,54
|
|
20230704,130400,312561610,5250,5250,5250,5250,1
|
|
20230704,130300,312556360,5250,5250,5250,5250,0
|
|
20230704,130200,312556360,5250,5250,5250,5250,1
|
|
20230704,130100,312551110,5250,5250,5250,5250,2
|
|
20230704,130000,312540610,5250,5250,5250,5250,0
|
|
20230704,125900,312540610,5250,5250,5250,5250,1
|
|
20230704,125800,312535360,5220,5220,5220,5220,300
|
|
20230704,125700,310969360,5240,5240,5240,5240,279
|
|
20230704,125600,309507400,5250,5250,5250,5250,0
|
|
20230704,125500,309507400,5250,5250,5250,5250,0
|
|
20230704,125400,309507400,5250,5250,5250,5250,0
|
|
20230704,125300,309507400,5250,5240,5250,5240,447
|
|
20230704,125200,307165070,5240,5240,5240,5240,0
|
|
20230704,125100,307165070,5240,5240,5240,5240,0
|
|
20230704,125000,307165070,5240,5240,5240,5240,1
|
|
20230704,124900,307159830,5240,5220,5240,5220,2
|
|
20230704,124800,307149370,5250,5250,5250,5250,0
|
|
20230704,124700,307149370,5250,5250,5250,5250,1
|
|
20230704,124600,307144120,5220,5230,5230,5220,19
|
|
20230704,124500,307044820,5250,5250,5250,5250,0
|
|
20230704,124400,307044820,5250,5250,5250,5250,0
|
|
20230704,124300,307044820,5250,5250,5250,5250,0
|
|
20230704,124200,307044820,5250,5250,5250,5250,0
|
|
20230704,124100,307044820,5250,5250,5250,5250,1
|
|
20230704,124000,307039570,5240,5240,5240,5240,118
|
|
20230704,123900,306421250,5220,5220,5220,5220,0
|
|
20230704,123800,306421250,5220,5220,5220,5220,0
|
|
20230704,123700,306421250,5220,5220,5220,5220,0
|
|
20230704,123600,306421250,5220,5220,5220,5220,0
|
|
20230704,123500,306421250,5220,5220,5220,5220,12
|
|
20230704,123400,306358610,5240,5230,5240,5220,27
|
|
20230704,123300,306217640,5240,5240,5240,5240,0
|
|
20230704,123200,306217640,5240,5240,5240,5240,11
|
|
20230704,123100,306160000,5230,5230,5230,5230,7
|
|
20230704,123000,306123390,5240,5240,5240,5240,0
|
|
20230704,122900,306123390,5240,5240,5240,5240,1
|
|
20230704,122800,306118150,5240,5240,5240,5240,0
|
|
20230704,122700,306118150,5240,5230,5240,5230,2
|
|
20230704,122600,306107680,5240,5240,5240,5240,0
|
|
20230704,122500,306107680,5240,5240,5240,5240,1
|
|
20230704,122400,306102440,5210,5210,5210,5210,0
|
|
20230704,122300,306102440,5210,5230,5250,5200,2280
|
|
20230704,122200,294223450,5250,5250,5250,5250,0
|
|
20230704,122100,294223450,5250,5250,5250,5250,1
|
|
20230704,122000,294218200,5240,5240,5240,5240,0
|
|
20230704,121900,294218200,5240,5240,5240,5240,0
|
|
20230704,121800,294218200,5240,5240,5240,5240,0
|
|
20230704,121700,294218200,5240,5240,5240,5240,0
|
|
20230704,121600,294218200,5240,5240,5240,5240,0
|
|
20230704,121500,294218200,5240,5240,5240,5240,8
|
|
20230704,121400,294176280,5240,5250,5250,5240,15
|
|
20230704,121300,294097580,5250,5250,5250,5250,0
|
|
20230704,121200,294097580,5250,5240,5250,5240,488
|
|
20230704,121100,291540440,5240,5240,5240,5240,96
|
|
20230704,121000,291037400,5240,5240,5240,5240,100
|
|
20230704,120900,290513400,5240,5240,5240,5240,5
|
|
20230704,120800,290487200,5250,5250,5250,5250,1
|
|
20230704,120700,290481950,5240,5250,5250,5240,60
|
|
20230704,120600,290167000,5250,5250,5250,5250,0
|
|
20230704,120500,290167000,5250,5250,5250,5250,0
|
|
20230704,120400,290167000,5250,5250,5250,5250,0
|
|
20230704,120300,290167000,5250,5250,5250,5250,0
|
|
20230704,120200,290167000,5250,5250,5250,5250,1
|
|
20230704,120100,290161750,5240,5240,5240,5240,0
|
|
20230704,120000,290161750,5240,5240,5240,5240,1
|
|
20230704,115900,290156510,5250,5250,5250,5250,0
|
|
20230704,115800,290156510,5250,5240,5250,5230,250
|
|
20230704,115700,288847910,5240,5240,5240,5240,1
|
|
20230704,115600,288842670,5240,5240,5240,5240,5
|
|
20230704,115500,288816470,5240,5240,5240,5240,89
|
|
20230704,115400,288350110,5240,5240,5240,5240,934
|
|
20230704,115300,283455950,5230,5230,5230,5230,58
|
|
20230704,115200,283152610,5240,5240,5240,5240,0
|
|
20230704,115100,283152610,5240,5240,5240,5240,0
|
|
20230704,115000,283152610,5240,5240,5240,5240,0
|
|
20230704,114900,283152610,5240,5240,5240,5240,0
|
|
20230704,114800,283152610,5240,5240,5240,5240,0
|
|
20230704,114700,283152610,5240,5240,5240,5240,0
|
|
20230704,114600,283152610,5240,5240,5240,5240,0
|
|
20230704,114500,283152610,5240,5240,5240,5240,30
|
|
20230704,114400,282995410,5240,5240,5240,5240,0
|
|
20230704,114300,282995410,5240,5240,5240,5240,0
|
|
20230704,114200,282995410,5240,5240,5240,5240,0
|
|
20230704,114100,282995410,5240,5240,5240,5240,0
|
|
20230704,114000,282995410,5240,5220,5240,5220,29
|
|
20230704,113900,282844010,5220,5220,5220,5220,119
|
|
20230704,113800,282222830,5240,5220,5240,5220,34
|
|
20230704,113700,282045330,5230,5230,5230,5230,1
|
|
20230704,113600,282040100,5230,5230,5230,5230,0
|
|
20230704,113500,282040100,5230,5230,5230,5230,60
|
|
20230704,113400,281726300,5230,5230,5230,5230,16
|
|
20230704,113300,281642620,5230,5230,5230,5230,4
|
|
20230704,113200,281621700,5230,5230,5230,5230,10
|
|
20230704,113100,281569400,5230,5230,5230,5230,17
|
|
20230704,113000,281480490,5220,5220,5220,5220,2
|
|
20230704,112900,281470050,5250,5250,5250,5250,1
|
|
20230704,112800,281464800,5210,5210,5210,5210,0
|
|
20230704,112700,281464800,5210,5210,5210,5210,50
|
|
20230704,112600,281204300,5250,5220,5250,5220,187
|
|
20230704,112500,280228130,5220,5220,5220,5220,20
|
|
20230704,112400,280123730,5250,5250,5250,5250,1
|
|
20230704,112300,280118480,5210,5220,5220,5210,500
|
|
20230704,112200,277511220,5230,5250,5250,5230,130
|
|
20230704,112100,276830320,5250,5250,5250,5250,0
|
|
20230704,112000,276830320,5250,5250,5250,5250,0
|
|
20230704,111900,276830320,5250,5250,5250,5250,1
|
|
20230704,111800,276825070,5210,5240,5240,5210,797
|
|
20230704,111700,272668950,5240,5240,5240,5240,0
|
|
20230704,111600,272668950,5240,5230,5240,5230,5
|
|
20230704,111500,272642770,5230,5250,5250,5230,27
|
|
20230704,111400,272501180,5250,5250,5250,5250,0
|
|
20230704,111300,272501180,5250,5250,5250,5250,5
|
|
20230704,111200,272474930,5250,5250,5250,5250,0
|
|
20230704,111100,272474930,5250,5220,5250,5220,557
|
|
20230704,111000,269567330,5220,5220,5220,5220,1992
|
|
20230704,110900,259169090,5230,5240,5250,5230,66
|
|
20230704,110800,258823780,5250,5250,5250,5250,0
|
|
20230704,110700,258823780,5250,5250,5250,5250,0
|
|
20230704,110600,258823780,5250,5250,5250,5250,0
|
|
20230704,110500,258823780,5250,5250,5250,5250,6
|
|
20230704,110400,258792280,5250,5250,5250,5250,0
|
|
20230704,110300,258792280,5250,5250,5250,5250,11
|
|
20230704,110200,258734530,5250,5250,5250,5250,1
|
|
20230704,110100,258729280,5250,5250,5250,5250,1
|
|
20230704,110000,258724030,5250,5250,5250,5250,1
|
|
20230704,105900,258718780,5240,5240,5240,5240,3
|
|
20230704,105800,258703060,5250,5250,5250,5250,2
|
|
20230704,105700,258692560,5220,5250,5250,5220,264
|
|
20230704,105600,257308060,5250,5210,5250,5210,20
|
|
20230704,105500,257203640,5210,5210,5210,5210,0
|
|
20230704,105400,257203640,5210,5220,5220,5210,100
|
|
20230704,105300,256682260,5260,5230,5260,5230,28
|
|
20230704,105200,256535790,5220,5230,5230,5220,923
|
|
20230704,105100,251715540,5230,5230,5230,5230,0
|
|
20230704,105000,251715540,5230,5230,5230,5230,232
|
|
20230704,104900,250502180,5230,5240,5240,5230,890
|
|
20230704,104800,245846460,5240,5240,5240,5240,0
|
|
20230704,104700,245846460,5240,5240,5240,5240,100
|
|
20230704,104600,245322460,5230,5250,5250,5230,51
|
|
20230704,104500,245054730,5250,5250,5250,5250,1
|
|
20230704,104400,245049480,5240,5240,5240,5240,42
|
|
20230704,104300,244829400,5220,5220,5220,5220,0
|
|
20230704,104200,244829400,5220,5220,5220,5220,0
|
|
20230704,104100,244829400,5220,5220,5220,5220,0
|
|
20230704,104000,244829400,5220,5220,5220,5220,42
|
|
20230704,103900,244610160,5250,5250,5250,5250,0
|
|
20230704,103800,244610160,5250,5260,5260,5250,25
|
|
20230704,103700,244478860,5260,5260,5260,5260,0
|
|
20230704,103600,244478860,5260,5260,5260,5260,0
|
|
20230704,103500,244478860,5260,5260,5260,5260,0
|
|
20230704,103400,244478860,5260,5260,5260,5260,3
|
|
20230704,103300,244463080,5230,5230,5230,5230,306
|
|
20230704,103200,242862700,5240,5240,5240,5240,0
|
|
20230704,103100,242862700,5240,5240,5240,5240,0
|
|
20230704,103000,242862700,5240,5240,5240,5240,16
|
|
20230704,102900,242778860,5270,5270,5270,5270,0
|
|
20230704,102800,242778860,5270,5250,5270,5250,604
|
|
20230704,102700,239607840,5290,5290,5290,5290,5
|
|
20230704,102600,239581390,5290,5290,5290,5290,0
|
|
20230704,102500,239581390,5290,5290,5290,5290,90
|
|
20230704,102400,239105290,5250,5250,5250,5250,0
|
|
20230704,102300,239105290,5250,5250,5250,5250,73
|
|
20230704,102200,238722040,5290,5290,5290,5290,0
|
|
20230704,102100,238722040,5290,5290,5290,5290,0
|
|
20230704,102000,238722040,5290,5290,5290,5290,0
|
|
20230704,101900,238722040,5290,5290,5290,5290,0
|
|
20230704,101800,238722040,5290,5290,5290,5290,30
|
|
20230704,101700,238563340,5300,5300,5300,5300,63
|
|
20230704,101600,238229440,5310,5260,5310,5260,2001
|
|
20230704,101500,227638630,5230,5230,5230,5230,0
|
|
20230704,101400,227638630,5230,5270,5270,5230,463
|
|
20230704,101300,225198660,5230,5230,5230,5230,1830
|
|
20230704,101200,215627760,5230,5230,5230,5220,5595
|
|
20230704,101100,186385910,5260,5260,5270,5240,341
|
|
20230704,101000,184596560,5250,5270,5270,5250,104
|
|
20230704,100900,184050540,5250,5250,5250,5240,593
|
|
20230704,100800,180940520,5250,5250,5250,5250,137
|
|
20230704,100700,180221270,5280,5250,5280,5240,641
|
|
20230704,100600,176856990,5310,5310,5310,5310,0
|
|
20230704,100500,176856990,5310,5260,5310,5260,1930
|
|
20230704,100400,166627270,5260,5260,5260,5260,0
|
|
20230704,100300,166627270,5260,5260,5260,5260,100
|
|
20230704,100200,166101270,5260,5260,5260,5260,0
|
|
20230704,100100,166101270,5260,5260,5260,5260,0
|
|
20230704,100000,166101270,5260,5260,5260,5210,1021
|
|
20230704,095900,160771060,5250,5250,5250,5250,1
|
|
20230704,095800,160765810,5250,5270,5270,5250,30
|
|
20230704,095700,160608290,5270,5270,5270,5270,1
|
|
20230704,095600,160603020,5250,5250,5250,5250,397
|
|
20230704,095500,158518770,5250,5250,5250,5250,7
|
|
20230704,095400,158482020,5250,5250,5250,5250,2
|
|
20230704,095300,158471520,5230,5230,5230,5230,11
|
|
20230704,095200,158413990,5230,5230,5240,5230,11
|
|
20230704,095100,158356400,5250,5230,5250,5230,135
|
|
20230704,095000,157650310,5240,5240,5240,5240,5
|
|
20230704,094900,157624110,5250,5250,5250,5250,0
|
|
20230704,094800,157624110,5250,5220,5250,5220,2
|
|
20230704,094700,157613640,5220,5240,5240,5220,1158
|
|
20230704,094600,151557600,5250,5240,5250,5240,555
|
|
20230704,094500,148644350,5250,5250,5250,5230,2703
|
|
20230704,094400,134481590,5250,5250,5250,5250,117
|
|
20230704,094300,133867340,5280,5280,5280,5280,0
|
|
20230704,094200,133867340,5280,5280,5280,5280,11
|
|
20230704,094100,133809260,5280,5280,5280,5250,34
|
|
20230704,094000,133630370,5250,5280,5280,5250,1884
|
|
20230704,093900,123738220,5280,5280,5280,5280,0
|
|
20230704,093800,123738220,5280,5280,5280,5280,5
|
|
20230704,093700,123711820,5250,5280,5280,5250,266
|
|
20230704,093600,122315250,5280,5280,5280,5280,1
|
|
20230704,093500,122309970,5250,5280,5280,5250,302
|
|
20230704,093400,120724440,5240,5240,5240,5240,113
|
|
20230704,093300,120132320,5280,5280,5280,5280,1
|
|
20230704,093200,120127040,5280,5250,5280,5240,319
|
|
20230704,093100,118450280,5280,5240,5280,5240,466
|
|
20230704,093000,116008400,5280,5280,5280,5240,1100
|
|
20230704,092900,110238910,5280,5260,5280,5260,25
|
|
20230704,092800,110107150,5260,5270,5270,5260,26
|
|
20230704,092700,109970380,5280,5280,5280,5280,20
|
|
20230704,092600,109864780,5280,5280,5280,5270,16
|
|
20230704,092500,109780350,5280,5280,5280,5270,11
|
|
20230704,092400,109722320,5280,5280,5280,5280,0
|
|
20230704,092300,109722320,5280,5280,5280,5280,1
|
|
20230704,092200,109717040,5270,5270,5270,5270,643
|
|
20230704,092100,106328430,5280,5250,5280,5250,173
|
|
20230704,092000,105419360,5250,5260,5260,5240,648
|
|
20230704,091900,102019760,5260,5290,5290,5260,806
|
|
20230704,091800,97769830,5290,5290,5290,5290,12
|
|
20230704,091700,97706350,5290,5280,5290,5270,194
|
|
20230704,091600,96683530,5290,5290,5290,5290,302
|
|
20230704,091500,95085950,5290,5280,5290,5280,1218
|
|
20230704,091400,88643120,5280,5270,5280,5270,61
|
|
20230704,091300,88321640,5260,5260,5260,5260,0
|
|
20230704,091200,88321640,5260,5260,5260,5260,17
|
|
20230704,091100,88232220,5260,5260,5260,5260,12
|
|
20230704,091000,88169100,5260,5250,5260,5250,359
|
|
20230704,090900,86284260,5260,5260,5260,5260,182
|
|
20230704,090800,85326940,5260,5260,5260,5260,2
|
|
20230704,090700,85316420,5270,5270,5280,5250,2095
|
|
20230704,090600,74316070,5290,5240,5290,5240,1769
|
|
20230704,090500,65046420,5230,5230,5240,5190,2580
|
|
20230704,090400,51593670,5240,5250,5260,5240,1479
|
|
20230704,090300,43831630,5260,5270,5270,5260,180
|
|
20230704,090200,42884330,5330,5330,5330,5330,0
|
|
20230704,090100,42884330,5330,5260,5340,5250,1369
|
|
20230704,090000,35664140,5300,5320,5320,5280,6722
|