651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194800,874991520,4980,4980,4980,4980,1986
|
|
20230706,194700,874991520,4980,4980,4980,4980,0
|
|
20230706,194600,874991520,4980,4980,4980,4980,0
|
|
20230706,194500,874991520,4980,4980,4980,4980,0
|
|
20230706,194400,874991520,4980,4980,4980,4980,0
|
|
20230706,194300,874991520,4980,4980,4980,4980,0
|
|
20230706,194200,874991520,4980,4980,4980,4980,0
|
|
20230706,194100,874991520,4980,4980,4980,4980,0
|
|
20230706,194000,874991520,4980,4980,4980,4980,0
|
|
20230706,193900,874991520,4980,4980,4980,4980,0
|
|
20230706,193800,874991520,4980,4980,4980,4980,0
|
|
20230706,193700,874991520,4980,4980,4980,4980,0
|
|
20230706,193600,874991520,4980,4980,4980,4980,0
|
|
20230706,193500,874991520,4980,4980,4980,4980,0
|
|
20230706,193400,874991520,4980,4980,4980,4980,0
|
|
20230706,193300,874991520,4980,4980,4980,4980,0
|
|
20230706,193200,874991520,4980,4980,4980,4980,0
|
|
20230706,193100,874991520,4980,4980,4980,4980,0
|
|
20230706,193000,874991520,4980,4980,4980,4980,0
|
|
20230706,192900,874991520,4980,4980,4980,4980,0
|
|
20230706,192800,874991520,4980,4980,4980,4980,0
|
|
20230706,192700,874991520,4980,4980,4980,4980,0
|
|
20230706,192600,874991520,4980,4980,4980,4980,0
|
|
20230706,192500,874991520,4980,4980,4980,4980,0
|
|
20230706,192400,874991520,4980,4980,4980,4980,0
|
|
20230706,192300,874991520,4980,4980,4980,4980,0
|
|
20230706,192200,874991520,4980,4980,4980,4980,0
|
|
20230706,192100,874991520,4980,4980,4980,4980,0
|
|
20230706,192000,874991520,4980,4980,4980,4980,0
|
|
20230706,191900,874991520,4980,4980,4980,4980,0
|
|
20230706,191800,874991520,4980,4980,4980,4980,1986
|
|
20230706,191700,874991520,4980,4980,4980,4980,0
|
|
20230706,191600,874991520,4980,4980,4980,4980,0
|
|
20230706,191500,874991520,4980,4980,4980,4980,0
|
|
20230706,191400,874991520,4980,4980,4980,4980,0
|
|
20230706,191300,874991520,4980,4980,4980,4980,0
|
|
20230706,191200,874991520,4980,4980,4980,4980,0
|
|
20230706,191100,874991520,4980,4980,4980,4980,0
|
|
20230706,191000,874991520,4980,4980,4980,4980,0
|
|
20230706,190900,874991520,4980,4980,4980,4980,0
|
|
20230706,190800,874991520,4980,4980,4980,4980,0
|
|
20230706,190700,874991520,4980,4980,4980,4980,0
|
|
20230706,190600,874991520,4980,4980,4980,4980,0
|
|
20230706,190500,874991520,4980,4980,4980,4980,0
|
|
20230706,190400,874991520,4980,4980,4980,4980,0
|
|
20230706,190300,874991520,4980,4980,4980,4980,0
|
|
20230706,190200,874991520,4980,4980,4980,4980,0
|
|
20230706,190100,874991520,4980,4980,4980,4980,0
|
|
20230706,190000,874991520,4980,4980,4980,4980,0
|
|
20230706,185900,874991520,4980,4980,4980,4980,0
|
|
20230706,185800,874991520,4980,4980,4980,4980,0
|
|
20230706,185700,874991520,4980,4980,4980,4980,0
|
|
20230706,185600,874991520,4980,4980,4980,4980,0
|
|
20230706,185500,874991520,4980,4980,4980,4980,0
|
|
20230706,185400,874991520,4980,4980,4980,4980,0
|
|
20230706,185300,874991520,4980,4980,4980,4980,0
|
|
20230706,185200,874991520,4980,4980,4980,4980,0
|
|
20230706,185100,874991520,4980,4980,4980,4980,0
|
|
20230706,185000,874991520,4980,4980,4980,4980,0
|
|
20230706,184900,874991520,4980,4980,4980,4980,0
|
|
20230706,184800,874991520,4980,4980,4980,4980,1986
|
|
20230706,184700,874991520,4980,4980,4980,4980,0
|
|
20230706,184600,874991520,4980,4980,4980,4980,0
|
|
20230706,184500,874991520,4980,4980,4980,4980,0
|
|
20230706,184400,874991520,4980,4980,4980,4980,0
|
|
20230706,184300,874991520,4980,4980,4980,4980,0
|
|
20230706,184200,874991520,4980,4980,4980,4980,0
|
|
20230706,184100,874991520,4980,4980,4980,4980,0
|
|
20230706,184000,874991520,4980,4980,4980,4980,0
|
|
20230706,183900,874991520,4980,4980,4980,4980,0
|
|
20230706,183800,874991520,4980,4980,4980,4980,0
|
|
20230706,183700,874991520,4980,4980,4980,4980,0
|
|
20230706,183600,874991520,4980,4980,4980,4980,0
|
|
20230706,183500,874991520,4980,4980,4980,4980,0
|
|
20230706,183400,874991520,4980,4980,4980,4980,0
|
|
20230706,183300,874991520,4980,4980,4980,4980,0
|
|
20230706,183200,874991520,4980,4980,4980,4980,0
|
|
20230706,183100,874991520,4980,4980,4980,4980,0
|
|
20230706,183000,874991520,4980,4980,4980,4980,0
|
|
20230706,182900,874991520,4980,4980,4980,4980,0
|
|
20230706,182800,874991520,4980,4980,4980,4980,0
|
|
20230706,182700,874991520,4980,4980,4980,4980,0
|
|
20230706,182600,874991520,4980,4980,4980,4980,0
|
|
20230706,182500,874991520,4980,4980,4980,4980,0
|
|
20230706,182400,874991520,4980,4980,4980,4980,0
|
|
20230706,182300,874991520,4980,4980,4980,4980,0
|
|
20230706,182200,874991520,4980,4980,4980,4980,0
|
|
20230706,182100,874991520,4980,4980,4980,4980,0
|
|
20230706,182000,874991520,4980,4980,4980,4980,0
|
|
20230706,181900,874991520,4980,4980,4980,4980,0
|
|
20230706,181800,874991520,4980,4980,4980,4980,1986
|
|
20230706,181700,874991520,4980,4980,4980,4980,0
|
|
20230706,181600,874991520,4980,4980,4980,4980,0
|
|
20230706,181500,874991520,4980,4980,4980,4980,0
|
|
20230706,181400,874991520,4980,4980,4980,4980,0
|
|
20230706,181300,874991520,4980,4980,4980,4980,0
|
|
20230706,181200,874991520,4980,4980,4980,4980,0
|
|
20230706,181100,874991520,4980,4980,4980,4980,0
|
|
20230706,181000,874991520,4980,4980,4980,4980,0
|
|
20230706,180900,874991520,4980,4980,4980,4980,0
|
|
20230706,180800,874991520,4980,4980,4980,4980,0
|
|
20230706,180700,874991520,4980,4980,4980,4980,0
|
|
20230706,180600,874991520,4980,4980,4980,4980,0
|
|
20230706,180500,874991520,4980,4980,4980,4980,0
|
|
20230706,180400,874991520,4980,4980,4980,4980,0
|
|
20230706,180300,874991520,4980,4980,4980,4980,0
|
|
20230706,180200,874991520,4980,4980,4980,4980,0
|
|
20230706,180100,874991520,4980,4980,4980,4980,0
|
|
20230706,180000,874991520,4980,4980,4980,4980,0
|
|
20230706,175900,874991520,4980,4980,4980,4980,0
|
|
20230706,175800,874991520,4980,4980,4980,4980,0
|
|
20230706,175700,874991520,4980,4980,4980,4980,0
|
|
20230706,175600,874991520,4980,4980,4980,4980,0
|
|
20230706,175500,874991520,4980,4980,4980,4980,0
|
|
20230706,175400,874991520,4980,4980,4980,4980,0
|
|
20230706,175300,874991520,4980,4980,4980,4980,0
|
|
20230706,175200,874991520,4980,4980,4980,4980,0
|
|
20230706,175100,874991520,4980,4980,4980,4980,0
|
|
20230706,175000,874991520,4980,4980,4980,4980,0
|
|
20230706,174900,874991520,4980,4980,4980,4980,0
|
|
20230706,174800,874991520,4980,4980,4980,4980,1986
|
|
20230706,174700,874991520,4980,4980,4980,4980,0
|
|
20230706,174600,874991520,4980,4980,4980,4980,0
|
|
20230706,174500,874991520,4980,4980,4980,4980,0
|
|
20230706,174400,874991520,4980,4980,4980,4980,0
|
|
20230706,174300,874991520,4980,4980,4980,4980,0
|
|
20230706,174200,874991520,4980,4980,4980,4980,0
|
|
20230706,174100,874991520,4980,4980,4980,4980,0
|
|
20230706,174000,874991520,4980,4980,4980,4980,0
|
|
20230706,173900,874991520,4980,4980,4980,4980,0
|
|
20230706,173800,874991520,4980,4980,4980,4980,0
|
|
20230706,173700,874991520,4980,4980,4980,4980,0
|
|
20230706,173600,874991520,4980,4980,4980,4980,0
|
|
20230706,173500,874991520,4980,4980,4980,4980,0
|
|
20230706,173400,874991520,4980,4980,4980,4980,0
|
|
20230706,173300,874991520,4980,4980,4980,4980,0
|
|
20230706,173200,874991520,4980,4980,4980,4980,0
|
|
20230706,173100,874991520,4980,4980,4980,4980,0
|
|
20230706,173000,874991520,4980,4980,4980,4980,0
|
|
20230706,172900,874991520,4980,4980,4980,4980,0
|
|
20230706,172800,874991520,4980,4980,4980,4980,0
|
|
20230706,172700,874991520,4980,4980,4980,4980,0
|
|
20230706,172600,874991520,4980,4980,4980,4980,0
|
|
20230706,172500,874991520,4980,4980,4980,4980,0
|
|
20230706,172400,874991520,4980,4980,4980,4980,0
|
|
20230706,172300,874991520,4980,4980,4980,4980,0
|
|
20230706,172200,874991520,4980,4980,4980,4980,0
|
|
20230706,172100,874991520,4980,4980,4980,4980,0
|
|
20230706,172000,874991520,4980,4980,4980,4980,0
|
|
20230706,171900,874991520,4980,4980,4980,4980,0
|
|
20230706,171800,874991520,4980,4980,4980,4980,1986
|
|
20230706,171700,874991520,4980,4980,4980,4980,0
|
|
20230706,171600,874991520,4980,4980,4980,4980,0
|
|
20230706,171500,874991520,4980,4980,4980,4980,0
|
|
20230706,171400,874991520,4980,4980,4980,4980,0
|
|
20230706,171300,874991520,4980,4980,4980,4980,0
|
|
20230706,171200,874991520,4980,4980,4980,4980,0
|
|
20230706,171100,874991520,4980,4980,4980,4980,0
|
|
20230706,171000,874991520,4980,4980,4980,4980,0
|
|
20230706,170900,874991520,4980,4980,4980,4980,0
|
|
20230706,170800,874991520,4980,4980,4980,4980,0
|
|
20230706,170700,874991520,4980,4980,4980,4980,0
|
|
20230706,170600,874991520,4980,4980,4980,4980,0
|
|
20230706,170500,874991520,4980,4980,4980,4980,0
|
|
20230706,170400,874991520,4980,4980,4980,4980,0
|
|
20230706,170300,874991520,4980,4980,4980,4980,0
|
|
20230706,170200,874991520,4980,4980,4980,4980,0
|
|
20230706,170100,874991520,4980,4980,4980,4980,0
|
|
20230706,170000,874991520,4980,4980,4980,4980,0
|
|
20230706,165900,874991520,4980,4980,4980,4980,0
|
|
20230706,165800,874991520,4980,4980,4980,4980,0
|
|
20230706,165700,874991520,4980,4980,4980,4980,0
|
|
20230706,165600,874991520,4980,4980,4980,4980,0
|
|
20230706,165500,874991520,4980,4980,4980,4980,0
|
|
20230706,165400,874991520,4980,4980,4980,4980,0
|
|
20230706,165300,874991520,4980,4980,4980,4980,0
|
|
20230706,165200,874991520,4980,4980,4980,4980,0
|
|
20230706,165100,874991520,4980,4980,4980,4980,0
|
|
20230706,165000,874991520,4980,4980,4980,4980,0
|
|
20230706,164900,874991520,4980,4980,4980,4980,0
|
|
20230706,164800,874991520,4980,4980,4980,4980,1986
|
|
20230706,164700,874991520,4980,4980,4980,4980,0
|
|
20230706,164600,874991520,4980,4980,4980,4980,0
|
|
20230706,164500,874991520,4980,4980,4980,4980,0
|
|
20230706,164400,874991520,4980,4980,4980,4980,0
|
|
20230706,164300,874991520,4980,4980,4980,4980,0
|
|
20230706,164200,874991520,4980,4980,4980,4980,0
|
|
20230706,164100,874991520,4980,4980,4980,4980,0
|
|
20230706,164000,874991520,4980,4980,4980,4980,0
|
|
20230706,163900,874991520,4980,4980,4980,4980,0
|
|
20230706,163800,874991520,4980,4980,4980,4980,0
|
|
20230706,163700,874991520,4980,4980,4980,4980,0
|
|
20230706,163600,874991520,4980,4980,4980,4980,0
|
|
20230706,163500,874991520,4980,4980,4980,4980,0
|
|
20230706,163400,874991520,4980,4980,4980,4980,0
|
|
20230706,163300,874991520,4980,4980,4980,4980,0
|
|
20230706,163200,874991520,4980,4980,4980,4980,0
|
|
20230706,163100,874991520,4980,4980,4980,4980,0
|
|
20230706,163000,874991520,4980,4980,4980,4980,0
|
|
20230706,162900,874991520,4980,4980,4980,4980,0
|
|
20230706,162800,874991520,4980,4980,4980,4980,0
|
|
20230706,162700,874991520,4980,4980,4980,4980,0
|
|
20230706,162600,874991520,4980,4980,4980,4980,0
|
|
20230706,162500,874991520,4980,4980,4980,4980,0
|
|
20230706,162400,874991520,4980,4980,4980,4980,0
|
|
20230706,162300,874991520,4980,4980,4980,4980,0
|
|
20230706,162200,874991520,4980,4980,4980,4980,0
|
|
20230706,162100,874991520,4980,4980,4980,4980,0
|
|
20230706,162000,874991520,4980,4980,4980,4980,0
|
|
20230706,161900,874991520,4980,4980,4980,4980,0
|
|
20230706,161800,874991520,4980,4980,4980,4980,1986
|
|
20230706,161700,874991520,4980,4980,4980,4980,0
|
|
20230706,161600,874991520,4980,4980,4980,4980,0
|
|
20230706,161500,874991520,4980,4980,4980,4980,0
|
|
20230706,161400,874991520,4980,4980,4980,4980,0
|
|
20230706,161300,874991520,4980,4980,4980,4980,0
|
|
20230706,161200,874991520,4980,4980,4980,4980,0
|
|
20230706,161100,874991520,4980,4980,4980,4980,0
|
|
20230706,161000,874991520,4980,4980,4980,4980,0
|
|
20230706,160900,874991520,4980,4980,4980,4980,0
|
|
20230706,160800,874991520,4980,4980,4980,4980,0
|
|
20230706,160700,874991520,4980,4980,4980,4980,0
|
|
20230706,160600,874991520,4980,4980,4980,4980,0
|
|
20230706,160500,874991520,4980,4980,4980,4980,0
|
|
20230706,160400,874991520,4980,4980,4980,4980,0
|
|
20230706,160300,874991520,4980,4980,4980,4980,0
|
|
20230706,160200,874991520,4980,4980,4980,4980,0
|
|
20230706,160100,874991520,4980,4980,4980,4980,0
|
|
20230706,160000,874991520,4980,4980,4980,4980,0
|
|
20230706,155900,874991520,4980,4980,4980,4980,0
|
|
20230706,155800,874991520,4980,4980,4980,4980,0
|
|
20230706,155700,874991520,4980,4980,4980,4980,0
|
|
20230706,155600,874991520,4980,4980,4980,4980,0
|
|
20230706,155500,874991520,4980,4980,4980,4980,0
|
|
20230706,155400,874991520,4980,4980,4980,4980,0
|
|
20230706,155300,874991520,4980,4980,4980,4980,0
|
|
20230706,155200,874991520,4980,4980,4980,4980,0
|
|
20230706,155100,874991520,4980,4980,4980,4980,0
|
|
20230706,155000,874991520,4980,4980,4980,4980,0
|
|
20230706,154900,874991520,4980,4980,4980,4980,0
|
|
20230706,154800,874991520,4980,4980,4980,4980,1986
|
|
20230706,154700,874991520,4980,4980,4980,4980,0
|
|
20230706,154600,874991520,4980,4980,4980,4980,0
|
|
20230706,154500,874991520,4980,4980,4980,4980,0
|
|
20230706,154400,874991520,4980,4980,4980,4980,0
|
|
20230706,154300,874991520,4980,4980,4980,4980,0
|
|
20230706,154200,874991520,4980,4980,4980,4980,0
|
|
20230706,154100,874991520,4980,4980,4980,4980,0
|
|
20230706,154000,874991520,4980,4980,4980,4980,0
|
|
20230706,153900,874991520,4980,4980,4980,4980,0
|
|
20230706,153800,874991520,4980,4980,4980,4980,0
|
|
20230706,153700,874991520,4980,4980,4980,4980,0
|
|
20230706,153600,874991520,4980,4980,4980,4980,0
|
|
20230706,153500,874991520,4980,4980,4980,4980,0
|
|
20230706,153400,874991520,4980,4980,4980,4980,0
|
|
20230706,153300,874991520,4980,4980,4980,4980,0
|
|
20230706,153200,874991520,4980,4980,4980,4980,0
|
|
20230706,153100,874991520,4980,4980,4980,4980,0
|
|
20230706,153000,874991520,4980,4980,4980,4980,1986
|
|
20230706,152900,865101240,4985,4985,4985,4985,0
|
|
20230706,152800,865101240,4985,4985,4985,4985,0
|
|
20230706,152700,865101240,4985,4985,4985,4985,0
|
|
20230706,152600,865101240,4985,4985,4985,4985,0
|
|
20230706,152500,865101240,4985,4985,4985,4985,0
|
|
20230706,152400,865101240,4985,4985,4985,4985,0
|
|
20230706,152300,865101240,4985,4985,4985,4985,0
|
|
20230706,152200,865101240,4985,4985,4985,4985,0
|
|
20230706,152100,865101240,4985,4985,4985,4985,0
|
|
20230706,152000,865101240,4985,4985,4985,4985,0
|
|
20230706,151900,865101240,4985,4985,4985,4985,138
|
|
20230706,151800,864413310,4985,4985,4985,4985,3
|
|
20230706,151700,864398355,4980,4985,4985,4980,250
|
|
20230706,151600,863153105,4985,4985,4985,4980,17
|
|
20230706,151500,863068435,4980,4975,4985,4975,306
|
|
20230706,151400,861544985,4980,4980,4980,4980,0
|
|
20230706,151300,861544985,4980,4980,4980,4975,430
|
|
20230706,151200,859403590,4980,4980,4980,4980,321
|
|
20230706,151100,857805010,4980,4980,4980,4980,20
|
|
20230706,151000,857705410,4975,4980,4985,4975,1723
|
|
20230706,150900,849124555,4980,4980,4980,4980,0
|
|
20230706,150800,849124555,4980,4980,4980,4980,0
|
|
20230706,150700,849124555,4980,4980,4980,4980,672
|
|
20230706,150600,845777995,4980,4980,4980,4980,10
|
|
20230706,150500,845728195,4980,4980,4980,4980,20
|
|
20230706,150400,845628595,4980,4980,4980,4980,109
|
|
20230706,150300,845085775,4980,4980,4980,4980,0
|
|
20230706,150200,845085775,4980,4985,4985,4980,563
|
|
20230706,150100,842279325,4985,4985,4985,4985,2
|
|
20230706,150000,842269355,4985,4985,4985,4985,57
|
|
20230706,145900,841985210,4995,4995,4995,4995,0
|
|
20230706,145800,841985210,4995,4995,4995,4995,0
|
|
20230706,145700,841985210,4995,4995,4995,4995,7
|
|
20230706,145600,841950245,4995,4985,4995,4985,25
|
|
20230706,145500,841825610,4985,4995,4995,4985,962
|
|
20230706,145400,837027810,4995,4995,4995,4995,972
|
|
20230706,145300,832172670,4995,5000,5000,4995,90
|
|
20230706,145200,831723080,5000,5000,5000,5000,0
|
|
20230706,145100,831723080,5000,5000,5000,5000,77
|
|
20230706,145000,831338080,5000,5000,5000,5000,0
|
|
20230706,144900,831338080,5000,5000,5000,5000,22
|
|
20230706,144800,831228080,5000,5000,5000,5000,380
|
|
20230706,144700,829328080,5000,5000,5000,5000,3
|
|
20230706,144600,829313080,4995,4995,4995,4995,0
|
|
20230706,144500,829313080,4995,5010,5010,4995,2638
|
|
20230706,144400,816109925,5010,5010,5010,5010,0
|
|
20230706,144300,816109925,5010,5010,5010,5010,200
|
|
20230706,144200,815107925,5010,5010,5010,5010,117
|
|
20230706,144100,814521755,5010,5010,5010,5010,55
|
|
20230706,144000,814246205,5010,5010,5010,5010,409
|
|
20230706,143900,812197115,5000,5000,5000,5000,0
|
|
20230706,143800,812197115,5000,4990,5000,4990,1141
|
|
20230706,143700,806496355,4995,4995,4995,4995,7
|
|
20230706,143600,806461390,4995,4995,4995,4995,0
|
|
20230706,143500,806461390,4995,4995,4995,4995,8
|
|
20230706,143400,806421430,4995,4995,4995,4995,0
|
|
20230706,143300,806421430,4995,4990,4995,4990,891
|
|
20230706,143200,801975335,4985,4985,4985,4985,235
|
|
20230706,143100,800803860,4985,4985,4985,4985,0
|
|
20230706,143000,800803860,4985,4985,4985,4985,65
|
|
20230706,142900,800479835,4985,4985,4985,4985,101
|
|
20230706,142800,799976350,4985,4980,4985,4980,709
|
|
20230706,142700,796445500,4980,4980,4980,4980,0
|
|
20230706,142600,796445500,4980,4980,4980,4980,1
|
|
20230706,142500,796440520,4970,4970,4970,4970,0
|
|
20230706,142400,796440520,4970,4980,4980,4970,159
|
|
20230706,142300,795649590,4980,4980,4980,4980,97
|
|
20230706,142200,795166530,4975,4975,4975,4975,150
|
|
20230706,142100,794420280,4975,4975,4975,4975,11
|
|
20230706,142000,794365555,4975,4975,4975,4975,250
|
|
20230706,141900,793121805,4975,4980,4980,4975,789
|
|
20230706,141800,789193525,4975,4970,4975,4970,1312
|
|
20230706,141700,782666870,4975,4970,4975,4965,322
|
|
20230706,141600,781068080,4970,4970,4970,4970,0
|
|
20230706,141500,781068080,4970,4980,4980,4970,2400
|
|
20230706,141400,769130540,4980,4980,4980,4980,100
|
|
20230706,141300,768632540,4980,4980,4980,4980,109
|
|
20230706,141200,768089720,4985,4985,4985,4985,0
|
|
20230706,141100,768089720,4985,4985,4985,4985,105
|
|
20230706,141000,767566295,4985,4985,4985,4985,1
|
|
20230706,140900,767561310,4985,4985,4985,4985,11
|
|
20230706,140800,767506475,4985,4985,4985,4985,2
|
|
20230706,140700,767496505,4985,4985,4985,4985,11
|
|
20230706,140600,767441670,4985,4985,4985,4985,30
|
|
20230706,140500,767292120,4985,4985,4985,4985,30
|
|
20230706,140400,767142570,4985,4985,4985,4985,10
|
|
20230706,140300,767092720,4985,4985,4985,4985,14
|
|
20230706,140200,767022930,4985,4985,4985,4985,0
|
|
20230706,140100,767022930,4985,4985,4985,4985,2
|
|
20230706,140000,767012960,4985,4985,4985,4985,5
|
|
20230706,135900,766988035,4990,4990,4990,4990,1
|
|
20230706,135800,766983045,4985,4980,4985,4980,400
|
|
20230706,135700,764990545,4980,4975,4980,4975,213
|
|
20230706,135600,763929920,4980,4980,4980,4980,34
|
|
20230706,135500,763760600,4980,4980,4980,4980,0
|
|
20230706,135400,763760600,4980,4980,4980,4980,135
|
|
20230706,135300,763088300,4980,4980,4980,4980,13
|
|
20230706,135200,763023560,4980,4980,4980,4980,10
|
|
20230706,135100,762973760,4970,4970,4970,4970,58
|
|
20230706,135000,762685500,4965,4965,4965,4965,400
|
|
20230706,134900,760699500,4965,4960,4965,4960,35
|
|
20230706,134800,760525850,4960,4960,4960,4960,675
|
|
20230706,134700,757177850,4965,4965,4965,4965,0
|
|
20230706,134600,757177850,4965,4965,4965,4965,0
|
|
20230706,134500,757177850,4965,4965,4965,4965,265
|
|
20230706,134400,755862125,4960,4965,4965,4960,602
|
|
20230706,134300,752875700,4965,4965,4965,4965,4
|
|
20230706,134200,752855840,4960,4960,4965,4960,253
|
|
20230706,134100,751600945,4960,4965,4965,4960,500
|
|
20230706,134000,749119760,4980,4970,4980,4970,6
|
|
20230706,133900,749089930,4965,4965,4965,4965,100
|
|
20230706,133800,748593430,4965,4965,4965,4965,1200
|
|
20230706,133700,742635430,4965,4975,4975,4965,88
|
|
20230706,133600,742198500,4965,4965,4965,4965,190
|
|
20230706,133500,741255150,4965,4965,4965,4965,0
|
|
20230706,133400,741255150,4965,4965,4965,4965,5
|
|
20230706,133300,741230325,4960,4960,4960,4960,230
|
|
20230706,133200,740089525,4960,4960,4960,4960,0
|
|
20230706,133100,740089525,4960,4960,4960,4960,232
|
|
20230706,133000,738938805,4975,4970,4975,4965,1778
|
|
20230706,132900,730107155,4970,4970,4970,4970,0
|
|
20230706,132800,730107155,4970,4970,4970,4970,278
|
|
20230706,132700,728725495,4970,4980,4980,4970,531
|
|
20230706,132600,726084425,4980,4980,4980,4980,0
|
|
20230706,132500,726084425,4980,4975,4980,4975,11
|
|
20230706,132400,726029695,4975,4975,4975,4975,110
|
|
20230706,132300,725482445,4975,4975,4975,4975,50
|
|
20230706,132200,725233695,4965,4965,4970,4965,189
|
|
20230706,132100,724295300,4965,4955,4965,4950,514
|
|
20230706,132000,721745895,4955,4955,4955,4955,98
|
|
20230706,131900,721260305,4955,4950,4955,4950,5
|
|
20230706,131800,721235550,4950,4950,4950,4950,428
|
|
20230706,131700,719116950,4950,4945,4950,4945,36
|
|
20230706,131600,718938905,4945,4950,4950,4945,1495
|
|
20230706,131500,711545705,4950,4950,4950,4945,1084
|
|
20230706,131400,706180310,4950,4950,4950,4950,2
|
|
20230706,131300,706170410,4945,4945,4960,4945,628
|
|
20230706,131200,703064925,4945,4965,4965,4945,1577
|
|
20230706,131100,695264490,4945,4945,4950,4945,700
|
|
20230706,131000,691802680,4975,4980,4980,4945,12992
|
|
20230706,130900,627334765,4980,4995,4995,4980,2397
|
|
20230706,130800,615379810,4995,4995,4995,4995,560
|
|
20230706,130700,612582610,4995,4995,4995,4995,6
|
|
20230706,130600,612552640,5010,5010,5010,5010,0
|
|
20230706,130500,612552640,5010,5010,5010,5010,126
|
|
20230706,130400,611921380,5020,5020,5020,5020,0
|
|
20230706,130300,611921380,5020,5020,5020,5020,0
|
|
20230706,130200,611921380,5020,5000,5020,5000,207
|
|
20230706,130100,610885640,4990,4990,4990,4990,100
|
|
20230706,130000,610386640,4990,4990,4990,4990,160
|
|
20230706,125900,609588240,4990,4990,4990,4990,0
|
|
20230706,125800,609588240,4990,4990,4990,4990,600
|
|
20230706,125700,606594240,4990,5000,5000,4990,374
|
|
20230706,125600,604727970,5000,5000,5000,5000,1
|
|
20230706,125500,604722970,5000,5000,5000,5000,30
|
|
20230706,125400,604572970,5000,5000,5000,5000,32
|
|
20230706,125300,604412970,5000,5000,5000,5000,10
|
|
20230706,125200,604362970,5000,4990,5000,4990,221
|
|
20230706,125100,603258170,5000,5000,5000,5000,1
|
|
20230706,125000,603253170,4985,4995,4995,4985,181
|
|
20230706,124900,602350215,4995,5000,5000,4995,2
|
|
20230706,124800,602340220,4990,4990,4990,4990,243
|
|
20230706,124700,601127650,4990,4990,4990,4990,0
|
|
20230706,124600,601127650,4990,4990,4990,4990,0
|
|
20230706,124500,601127650,4990,4990,4990,4990,0
|
|
20230706,124400,601127650,4990,4990,4990,4990,220
|
|
20230706,124300,600029850,4995,4995,4995,4990,50
|
|
20230706,124200,599780295,4995,4995,4995,4995,85
|
|
20230706,124100,599355720,4995,4995,4995,4995,7
|
|
20230706,124000,599320755,4995,4990,4995,4990,24
|
|
20230706,123900,599200990,4990,4990,4990,4990,0
|
|
20230706,123800,599200990,4990,4990,4990,4990,1011
|
|
20230706,123700,594156100,4990,4990,4990,4990,521
|
|
20230706,123600,591556310,4990,4990,4990,4990,250
|
|
20230706,123500,590308810,4990,4995,4995,4990,11
|
|
20230706,123400,590253915,4995,4995,4995,4995,0
|
|
20230706,123300,590253915,4995,4995,4995,4985,206
|
|
20230706,123200,589226945,4995,4995,4995,4995,22
|
|
20230706,123100,589117055,4990,4985,4990,4985,501
|
|
20230706,123000,586619565,4995,4995,4995,4985,389
|
|
20230706,122900,584680325,4995,4985,4995,4985,90
|
|
20230706,122800,584231075,4995,4990,4995,4990,115
|
|
20230706,122700,583657220,4995,4995,4995,4990,3998
|
|
20230706,122600,563704370,4995,4995,4995,4995,200
|
|
20230706,122500,562705370,4995,4995,4995,4995,0
|
|
20230706,122400,562705370,4995,5000,5000,4995,230
|
|
20230706,122300,561556020,5000,5010,5010,5000,219
|
|
20230706,122200,560461010,5010,5010,5010,5010,0
|
|
20230706,122100,560461010,5010,5010,5010,5010,0
|
|
20230706,122000,560461010,5010,5010,5010,5010,10
|
|
20230706,121900,560410910,5000,5000,5000,5000,1
|
|
20230706,121800,560405910,5010,5000,5010,5000,13
|
|
20230706,121700,560340810,5000,5000,5000,5000,10
|
|
20230706,121600,560290810,5020,5020,5020,5020,0
|
|
20230706,121500,560290810,5020,5020,5020,5020,12
|
|
20230706,121400,560230570,5030,5030,5030,5030,400
|
|
20230706,121300,558218570,5030,5030,5030,5030,0
|
|
20230706,121200,558218570,5030,5030,5030,5030,0
|
|
20230706,121100,558218570,5030,5030,5030,5030,0
|
|
20230706,121000,558218570,5030,5030,5030,5030,2
|
|
20230706,120900,558208510,5040,5040,5040,5040,1
|
|
20230706,120800,558203470,5000,5040,5040,5000,96
|
|
20230706,120700,557723430,5000,5000,5000,5000,0
|
|
20230706,120600,557723430,5000,5000,5000,5000,0
|
|
20230706,120500,557723430,5000,5000,5000,5000,700
|
|
20230706,120400,554223430,5000,5000,5000,5000,1
|
|
20230706,120300,554218430,5000,5000,5000,5000,90
|
|
20230706,120200,553768430,5000,5020,5020,5000,7777
|
|
20230706,120100,514850620,5050,5050,5050,5050,0
|
|
20230706,120000,514850620,5050,5050,5050,5050,5
|
|
20230706,115900,514825370,5030,5030,5030,5030,76
|
|
20230706,115800,514443090,5030,5030,5030,5030,0
|
|
20230706,115700,514443090,5030,5030,5030,5030,485
|
|
20230706,115600,512003540,5020,5030,5030,5020,743
|
|
20230706,115500,508273400,5030,5030,5030,5030,0
|
|
20230706,115400,508273400,5030,5030,5030,5030,0
|
|
20230706,115300,508273400,5030,5030,5030,5030,0
|
|
20230706,115200,508273400,5030,5050,5050,5030,100
|
|
20230706,115100,507770380,5030,5050,5050,5030,204
|
|
20230706,115000,506742620,5040,5040,5040,5040,1458
|
|
20230706,114900,499394300,5040,5040,5040,5040,0
|
|
20230706,114800,499394300,5040,5040,5040,5040,0
|
|
20230706,114700,499394300,5040,5040,5040,5040,0
|
|
20230706,114600,499394300,5040,5050,5060,5040,321
|
|
20230706,114500,497773250,5070,5070,5070,5070,2
|
|
20230706,114400,497763110,5070,5070,5070,5070,0
|
|
20230706,114300,497763110,5070,5070,5070,5070,0
|
|
20230706,114200,497763110,5070,5070,5070,5070,10
|
|
20230706,114100,497712410,5060,5060,5060,5060,0
|
|
20230706,114000,497712410,5060,5060,5060,5060,5
|
|
20230706,113900,497687110,5080,5080,5080,5080,1
|
|
20230706,113800,497682030,5080,5080,5080,5080,2
|
|
20230706,113700,497671870,5080,5080,5080,5080,0
|
|
20230706,113600,497671870,5080,5080,5080,5080,40
|
|
20230706,113500,497468670,5050,5050,5050,5050,0
|
|
20230706,113400,497468670,5050,5050,5050,5050,825
|
|
20230706,113300,493302420,5050,5050,5050,5050,0
|
|
20230706,113200,493302420,5050,5050,5050,5050,1
|
|
20230706,113100,493297370,5040,5040,5040,5040,741
|
|
20230706,113000,489562730,5040,5040,5040,5040,0
|
|
20230706,112900,489562730,5040,5040,5050,5040,1185
|
|
20230706,112800,483589830,5050,5050,5050,5050,10
|
|
20230706,112700,483539330,5050,5050,5050,5050,0
|
|
20230706,112600,483539330,5050,5050,5050,5050,26
|
|
20230706,112500,483408030,5060,5060,5060,5060,0
|
|
20230706,112400,483408030,5060,5050,5060,5050,150
|
|
20230706,112300,482649530,5050,5040,5050,5040,26
|
|
20230706,112200,482518480,5050,5050,5050,5050,0
|
|
20230706,112100,482518480,5050,5050,5050,5050,0
|
|
20230706,112000,482518480,5050,5050,5050,5050,16
|
|
20230706,111900,482437680,5040,5040,5040,5040,126
|
|
20230706,111800,481802640,5040,5040,5040,5040,797
|
|
20230706,111700,477785760,5040,5040,5040,5040,33
|
|
20230706,111600,477619440,5040,5040,5040,5040,3
|
|
20230706,111500,477604320,5050,5030,5050,5030,20
|
|
20230706,111400,477503680,5030,5030,5030,5030,0
|
|
20230706,111300,477503680,5030,5030,5030,5030,0
|
|
20230706,111200,477503680,5030,5030,5030,5030,13
|
|
20230706,111100,477438290,5020,5020,5020,5020,30
|
|
20230706,111000,477287690,5020,5020,5020,5020,0
|
|
20230706,110900,477287690,5020,5020,5020,5020,0
|
|
20230706,110800,477287690,5020,5020,5020,5020,0
|
|
20230706,110700,477287690,5020,5030,5030,5020,1779
|
|
20230706,110600,468357090,5030,5020,5030,5020,8
|
|
20230706,110500,468316900,5020,5020,5020,5020,165
|
|
20230706,110400,467488600,5020,5020,5020,5020,0
|
|
20230706,110300,467488600,5020,5020,5020,5020,0
|
|
20230706,110200,467488600,5020,5030,5030,5020,35
|
|
20230706,110100,467312570,5030,5030,5030,5030,125
|
|
20230706,110000,466683820,5030,5030,5030,5030,158
|
|
20230706,105900,465889080,5030,5040,5040,5030,52
|
|
20230706,105800,465627020,5040,5040,5040,5040,0
|
|
20230706,105700,465627020,5040,5040,5040,5040,8
|
|
20230706,105600,465586700,5050,5050,5050,5050,0
|
|
20230706,105500,465586700,5050,5010,5050,5010,2
|
|
20230706,105400,465576640,5010,5020,5020,5010,575
|
|
20230706,105300,462693280,5010,5040,5040,5010,6000
|
|
20230706,105200,432574830,5030,5040,5040,5030,85
|
|
20230706,105100,432146530,5040,5030,5040,5030,34
|
|
20230706,105000,431975470,5040,5040,5040,5040,10
|
|
20230706,104900,431925070,5040,5050,5050,5040,1126
|
|
20230706,104800,426241770,5050,5050,5050,5050,174
|
|
20230706,104700,425363070,5050,5050,5050,5050,489
|
|
20230706,104600,422893620,5050,5040,5050,5040,972
|
|
20230706,104500,417993600,5050,5040,5050,5040,73
|
|
20230706,104400,417625350,5040,5040,5040,5040,514
|
|
20230706,104300,415034790,5040,5040,5040,5040,24
|
|
20230706,104200,414913830,5040,5040,5040,5040,1270
|
|
20230706,104100,408513030,5040,5040,5040,5040,0
|
|
20230706,104000,408513030,5040,5050,5050,5040,180
|
|
20230706,103900,407605530,5050,5050,5050,5050,38
|
|
20230706,103800,407413630,5050,5050,5050,5050,419
|
|
20230706,103700,405297680,5050,5050,5050,5050,49
|
|
20230706,103600,405050230,5050,5050,5050,5050,151
|
|
20230706,103500,404287680,5050,5050,5050,5050,0
|
|
20230706,103400,404287680,5050,5050,5050,5050,370
|
|
20230706,103300,402419180,5050,5040,5050,5040,781
|
|
20230706,103200,398480130,5040,5050,5050,5040,12
|
|
20230706,103100,398419550,5050,5020,5050,5020,540
|
|
20230706,103000,395708120,5020,5040,5040,5020,358
|
|
20230706,102900,393908620,5040,5040,5040,5040,0
|
|
20230706,102800,393908620,5040,5040,5040,5040,0
|
|
20230706,102700,393908620,5040,5040,5040,5040,2
|
|
20230706,102600,393898540,5050,5050,5050,5040,203
|
|
20230706,102500,392874420,5040,5040,5040,5040,200
|
|
20230706,102400,391866420,5050,5050,5050,5050,0
|
|
20230706,102300,391866420,5050,5030,5050,5030,738
|
|
20230706,102200,388149820,5020,5020,5030,5020,3781
|
|
20230706,102100,369165800,5020,5030,5030,5020,154
|
|
20230706,102000,368391560,5030,5040,5040,5030,217
|
|
20230706,101900,367298330,5030,5030,5030,5030,520
|
|
20230706,101800,364682730,5040,5040,5040,5040,20
|
|
20230706,101700,364581930,5030,5030,5030,5030,124
|
|
20230706,101600,363958210,5030,5030,5030,5030,518
|
|
20230706,101500,361352670,5030,5030,5030,5020,817
|
|
20230706,101400,357246200,5020,5030,5030,5020,50
|
|
20230706,101300,356995000,5040,5040,5050,5040,294
|
|
20230706,101200,355513230,5040,5040,5040,5040,103
|
|
20230706,101100,354994110,5040,5060,5060,5040,230
|
|
20230706,101000,353834660,5060,5050,5060,5050,430
|
|
20230706,100900,351659030,5050,5050,5050,5050,234
|
|
20230706,100800,350477330,5020,5070,5080,5020,9537
|
|
20230706,100700,302435720,5070,5080,5080,5070,318
|
|
20230706,100600,300823270,5060,5070,5070,5060,269
|
|
20230706,100500,299461530,5070,5060,5070,5060,1497
|
|
20230706,100400,291881210,5060,5060,5060,5060,450
|
|
20230706,100300,289604210,5070,5070,5070,5070,16
|
|
20230706,100200,289523090,5070,5070,5070,5070,594
|
|
20230706,100100,286511510,5090,5090,5090,5090,0
|
|
20230706,100000,286511510,5090,5090,5090,5070,25
|
|
20230706,095900,286384460,5070,5070,5070,5070,394
|
|
20230706,095800,284386880,5080,5080,5080,5080,566
|
|
20230706,095700,281511600,5090,5100,5100,5090,1518
|
|
20230706,095600,273784870,5100,5100,5100,5100,10
|
|
20230706,095500,273733870,5100,5100,5100,5100,100
|
|
20230706,095400,273223870,5100,5100,5100,5100,46
|
|
20230706,095300,272989270,5100,5100,5100,5100,1
|
|
20230706,095200,272984170,5100,5100,5100,5100,7
|
|
20230706,095100,272948470,5100,5100,5100,5100,31
|
|
20230706,095000,272790370,5100,5100,5100,5100,403
|
|
20230706,094900,270735070,5100,5100,5100,5100,7
|
|
20230706,094800,270699370,5100,5100,5100,5100,600
|
|
20230706,094700,267639370,5100,5110,5120,5100,3579
|
|
20230706,094600,249347790,5110,5110,5110,5110,1157
|
|
20230706,094500,243435520,5110,5110,5110,5110,1
|
|
20230706,094400,243430410,5100,5100,5100,5100,2010
|
|
20230706,094300,233179410,5110,5110,5110,5110,100
|
|
20230706,094200,232668410,5110,5110,5110,5110,0
|
|
20230706,094100,232668410,5110,5110,5110,5110,2
|
|
20230706,094000,232658190,5110,5100,5110,5100,1563
|
|
20230706,093900,224684780,5100,5120,5120,5100,670
|
|
20230706,093800,221267760,5120,5120,5120,5120,110
|
|
20230706,093700,220704560,5120,5120,5120,5120,31
|
|
20230706,093600,220545840,5130,5110,5130,5080,1672
|
|
20230706,093500,212031100,5100,5100,5100,5100,782
|
|
20230706,093400,208042900,5100,5120,5120,5100,1076
|
|
20230706,093300,202549890,5130,5130,5130,5130,159
|
|
20230706,093200,201734220,5130,5130,5140,5130,89
|
|
20230706,093100,201277540,5140,5130,5140,5130,15
|
|
20230706,093000,201200480,5140,5140,5140,5140,6
|
|
20230706,092900,201169640,5140,5130,5140,5130,319
|
|
20230706,092800,199530030,5130,5150,5150,5130,176
|
|
20230706,092700,198625350,5140,5140,5140,5140,21
|
|
20230706,092600,198517410,5130,5130,5130,5130,255
|
|
20230706,092500,197209260,5110,5110,5110,5110,0
|
|
20230706,092400,197209260,5110,5120,5120,5110,1338
|
|
20230706,092300,190365040,5120,5130,5140,5120,785
|
|
20230706,092200,186339640,5140,5150,5150,5140,391
|
|
20230706,092100,184327500,5150,5160,5160,5150,359
|
|
20230706,092000,182475970,5150,5150,5150,5150,351
|
|
20230706,091900,180668320,5120,5120,5120,5120,0
|
|
20230706,091800,180668320,5120,5130,5130,5120,1060
|
|
20230706,091700,175237670,5130,5150,5150,5130,1257
|
|
20230706,091600,168788850,5130,5150,5150,5130,363
|
|
20230706,091500,166919790,5150,5150,5150,5150,35
|
|
20230706,091400,166739540,5150,5150,5150,5150,33
|
|
20230706,091300,166569590,5150,5170,5170,5150,309
|
|
20230706,091200,164978160,5170,5130,5170,5130,494
|
|
20230706,091100,162443860,5170,5150,5170,5140,1425
|
|
20230706,091000,155113140,5150,5170,5180,5150,887
|
|
20230706,090900,150532060,5160,5120,5190,5120,4617
|
|
20230706,090800,126707390,5110,5140,5150,5110,857
|
|
20230706,090700,122297790,5150,5170,5170,5090,6149
|
|
20230706,090600,90862940,5140,5180,5180,5130,1905
|
|
20230706,090500,81043760,5190,5170,5190,5150,6670
|
|
20230706,090400,46570050,4945,4945,4945,4945,0
|
|
20230706,090300,46570050,4945,5280,5280,4945,5742
|
|
20230706,090200,16862310,5290,5340,5340,5270,2189
|
|
20230706,090100,5284530,5340,5330,5360,5320,123
|
|
20230706,090000,4629680,5380,5360,5380,5340,864
|