624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192100,230778995,4220,4220,4220,4220,4669
|
|
20230703,192000,230778995,4220,4220,4220,4220,0
|
|
20230703,191900,230778995,4220,4220,4220,4220,0
|
|
20230703,191800,230778995,4220,4220,4220,4220,0
|
|
20230703,191700,230778995,4220,4220,4220,4220,0
|
|
20230703,191600,230778995,4220,4220,4220,4220,0
|
|
20230703,191500,230778995,4220,4220,4220,4220,0
|
|
20230703,191400,230778995,4220,4220,4220,4220,0
|
|
20230703,191300,230778995,4220,4220,4220,4220,0
|
|
20230703,191200,230778995,4220,4220,4220,4220,0
|
|
20230703,191100,230778995,4220,4220,4220,4220,0
|
|
20230703,191000,230778995,4220,4220,4220,4220,0
|
|
20230703,190900,230778995,4220,4220,4220,4220,0
|
|
20230703,190800,230778995,4220,4220,4220,4220,0
|
|
20230703,190700,230778995,4220,4220,4220,4220,0
|
|
20230703,190600,230778995,4220,4220,4220,4220,0
|
|
20230703,190500,230778995,4220,4220,4220,4220,0
|
|
20230703,190400,230778995,4220,4220,4220,4220,0
|
|
20230703,190300,230778995,4220,4220,4220,4220,0
|
|
20230703,190200,230778995,4220,4220,4220,4220,0
|
|
20230703,190100,230778995,4220,4220,4220,4220,0
|
|
20230703,190000,230778995,4220,4220,4220,4220,0
|
|
20230703,185900,230778995,4220,4220,4220,4220,0
|
|
20230703,185800,230778995,4220,4220,4220,4220,0
|
|
20230703,185700,230778995,4220,4220,4220,4220,0
|
|
20230703,185600,230778995,4220,4220,4220,4220,0
|
|
20230703,185500,230778995,4220,4220,4220,4220,0
|
|
20230703,185400,230778995,4220,4220,4220,4220,0
|
|
20230703,185300,230778995,4220,4220,4220,4220,0
|
|
20230703,185200,230778995,4220,4220,4220,4220,0
|
|
20230703,185100,230778995,4220,4220,4220,4220,4669
|
|
20230703,185000,230778995,4220,4220,4220,4220,0
|
|
20230703,184900,230778995,4220,4220,4220,4220,0
|
|
20230703,184800,230778995,4220,4220,4220,4220,0
|
|
20230703,184700,230778995,4220,4220,4220,4220,0
|
|
20230703,184600,230778995,4220,4220,4220,4220,0
|
|
20230703,184500,230778995,4220,4220,4220,4220,0
|
|
20230703,184400,230778995,4220,4220,4220,4220,0
|
|
20230703,184300,230778995,4220,4220,4220,4220,0
|
|
20230703,184200,230778995,4220,4220,4220,4220,0
|
|
20230703,184100,230778995,4220,4220,4220,4220,0
|
|
20230703,184000,230778995,4220,4220,4220,4220,0
|
|
20230703,183900,230778995,4220,4220,4220,4220,0
|
|
20230703,183800,230778995,4220,4220,4220,4220,0
|
|
20230703,183700,230778995,4220,4220,4220,4220,0
|
|
20230703,183600,230778995,4220,4220,4220,4220,0
|
|
20230703,183500,230778995,4220,4220,4220,4220,0
|
|
20230703,183400,230778995,4220,4220,4220,4220,0
|
|
20230703,183300,230778995,4220,4220,4220,4220,0
|
|
20230703,183200,230778995,4220,4220,4220,4220,0
|
|
20230703,183100,230778995,4220,4220,4220,4220,0
|
|
20230703,183000,230778995,4220,4220,4220,4220,0
|
|
20230703,182900,230778995,4220,4220,4220,4220,0
|
|
20230703,182800,230778995,4220,4220,4220,4220,0
|
|
20230703,182700,230778995,4220,4220,4220,4220,0
|
|
20230703,182600,230778995,4220,4220,4220,4220,0
|
|
20230703,182500,230778995,4220,4220,4220,4220,0
|
|
20230703,182400,230778995,4220,4220,4220,4220,0
|
|
20230703,182300,230778995,4220,4220,4220,4220,0
|
|
20230703,182200,230778995,4220,4220,4220,4220,0
|
|
20230703,182100,230778995,4220,4220,4220,4220,4669
|
|
20230703,182000,230778995,4220,4220,4220,4220,0
|
|
20230703,181900,230778995,4220,4220,4220,4220,0
|
|
20230703,181800,230778995,4220,4220,4220,4220,0
|
|
20230703,181700,230778995,4220,4220,4220,4220,0
|
|
20230703,181600,230778995,4220,4220,4220,4220,0
|
|
20230703,181500,230778995,4220,4220,4220,4220,0
|
|
20230703,181400,230778995,4220,4220,4220,4220,0
|
|
20230703,181300,230778995,4220,4220,4220,4220,0
|
|
20230703,181200,230778995,4220,4220,4220,4220,0
|
|
20230703,181100,230778995,4220,4220,4220,4220,0
|
|
20230703,181000,230778995,4220,4220,4220,4220,0
|
|
20230703,180900,230778995,4220,4220,4220,4220,0
|
|
20230703,180800,230778995,4220,4220,4220,4220,0
|
|
20230703,180700,230778995,4220,4220,4220,4220,0
|
|
20230703,180600,230778995,4220,4220,4220,4220,0
|
|
20230703,180500,230778995,4220,4220,4220,4220,0
|
|
20230703,180400,230778995,4220,4220,4220,4220,0
|
|
20230703,180300,230778995,4220,4220,4220,4220,0
|
|
20230703,180200,230778995,4220,4220,4220,4220,0
|
|
20230703,180100,230778995,4220,4220,4220,4220,0
|
|
20230703,180000,230778995,4220,4220,4220,4220,0
|
|
20230703,175900,230778995,4220,4220,4220,4220,0
|
|
20230703,175800,230778995,4220,4220,4220,4220,0
|
|
20230703,175700,230778995,4220,4220,4220,4220,0
|
|
20230703,175600,230778995,4220,4220,4220,4220,0
|
|
20230703,175500,230778995,4220,4220,4220,4220,0
|
|
20230703,175400,230778995,4220,4220,4220,4220,0
|
|
20230703,175300,230778995,4220,4220,4220,4220,0
|
|
20230703,175200,230778995,4220,4220,4220,4220,0
|
|
20230703,175100,230778995,4220,4220,4220,4220,4669
|
|
20230703,175000,230778995,4220,4220,4220,4220,0
|
|
20230703,174900,230778995,4220,4220,4220,4220,0
|
|
20230703,174800,230778995,4220,4220,4220,4220,0
|
|
20230703,174700,230778995,4220,4220,4220,4220,0
|
|
20230703,174600,230778995,4220,4220,4220,4220,0
|
|
20230703,174500,230778995,4220,4220,4220,4220,0
|
|
20230703,174400,230778995,4220,4220,4220,4220,0
|
|
20230703,174300,230778995,4220,4220,4220,4220,0
|
|
20230703,174200,230778995,4220,4220,4220,4220,0
|
|
20230703,174100,230778995,4220,4220,4220,4220,0
|
|
20230703,174000,230778995,4220,4220,4220,4220,0
|
|
20230703,173900,230778995,4220,4220,4220,4220,0
|
|
20230703,173800,230778995,4220,4220,4220,4220,0
|
|
20230703,173700,230778995,4220,4220,4220,4220,0
|
|
20230703,173600,230778995,4220,4220,4220,4220,0
|
|
20230703,173500,230778995,4220,4220,4220,4220,0
|
|
20230703,173400,230778995,4220,4220,4220,4220,0
|
|
20230703,173300,230778995,4220,4220,4220,4220,0
|
|
20230703,173200,230778995,4220,4220,4220,4220,0
|
|
20230703,173100,230778995,4220,4220,4220,4220,0
|
|
20230703,173000,230778995,4220,4220,4220,4220,0
|
|
20230703,172900,230778995,4220,4220,4220,4220,0
|
|
20230703,172800,230778995,4220,4220,4220,4220,0
|
|
20230703,172700,230778995,4220,4220,4220,4220,0
|
|
20230703,172600,230778995,4220,4220,4220,4220,0
|
|
20230703,172500,230778995,4220,4220,4220,4220,0
|
|
20230703,172400,230778995,4220,4220,4220,4220,0
|
|
20230703,172300,230778995,4220,4220,4220,4220,0
|
|
20230703,172200,230778995,4220,4220,4220,4220,0
|
|
20230703,172100,230778995,4220,4220,4220,4220,4669
|
|
20230703,172000,230778995,4220,4220,4220,4220,0
|
|
20230703,171900,230778995,4220,4220,4220,4220,0
|
|
20230703,171800,230778995,4220,4220,4220,4220,0
|
|
20230703,171700,230778995,4220,4220,4220,4220,0
|
|
20230703,171600,230778995,4220,4220,4220,4220,0
|
|
20230703,171500,230778995,4220,4220,4220,4220,0
|
|
20230703,171400,230778995,4220,4220,4220,4220,0
|
|
20230703,171300,230778995,4220,4220,4220,4220,0
|
|
20230703,171200,230778995,4220,4220,4220,4220,0
|
|
20230703,171100,230778995,4220,4220,4220,4220,0
|
|
20230703,171000,230778995,4220,4220,4220,4220,0
|
|
20230703,170900,230778995,4220,4220,4220,4220,0
|
|
20230703,170800,230778995,4220,4220,4220,4220,0
|
|
20230703,170700,230778995,4220,4220,4220,4220,0
|
|
20230703,170600,230778995,4220,4220,4220,4220,0
|
|
20230703,170500,230778995,4220,4220,4220,4220,0
|
|
20230703,170400,230778995,4220,4220,4220,4220,0
|
|
20230703,170300,230778995,4220,4220,4220,4220,0
|
|
20230703,170200,230778995,4220,4220,4220,4220,0
|
|
20230703,170100,230778995,4220,4220,4220,4220,0
|
|
20230703,170000,230778995,4220,4220,4220,4220,0
|
|
20230703,165900,230778995,4220,4220,4220,4220,0
|
|
20230703,165800,230778995,4220,4220,4220,4220,0
|
|
20230703,165700,230778995,4220,4220,4220,4220,0
|
|
20230703,165600,230778995,4220,4220,4220,4220,0
|
|
20230703,165500,230778995,4220,4220,4220,4220,0
|
|
20230703,165400,230778995,4220,4220,4220,4220,0
|
|
20230703,165300,230778995,4220,4220,4220,4220,0
|
|
20230703,165200,230778995,4220,4220,4220,4220,0
|
|
20230703,165100,230778995,4220,4220,4220,4220,4669
|
|
20230703,165000,230778995,4220,4220,4220,4220,0
|
|
20230703,164900,230778995,4220,4220,4220,4220,0
|
|
20230703,164800,230778995,4220,4220,4220,4220,0
|
|
20230703,164700,230778995,4220,4220,4220,4220,0
|
|
20230703,164600,230778995,4220,4220,4220,4220,0
|
|
20230703,164500,230778995,4220,4220,4220,4220,0
|
|
20230703,164400,230778995,4220,4220,4220,4220,0
|
|
20230703,164300,230778995,4220,4220,4220,4220,0
|
|
20230703,164200,230778995,4220,4220,4220,4220,0
|
|
20230703,164100,230778995,4220,4220,4220,4220,0
|
|
20230703,164000,230778995,4220,4220,4220,4220,0
|
|
20230703,163900,230778995,4220,4220,4220,4220,0
|
|
20230703,163800,230778995,4220,4220,4220,4220,0
|
|
20230703,163700,230778995,4220,4220,4220,4220,0
|
|
20230703,163600,230778995,4220,4220,4220,4220,0
|
|
20230703,163500,230778995,4220,4220,4220,4220,0
|
|
20230703,163400,230778995,4220,4220,4220,4220,0
|
|
20230703,163300,230778995,4220,4220,4220,4220,0
|
|
20230703,163200,230778995,4220,4220,4220,4220,0
|
|
20230703,163100,230778995,4220,4220,4220,4220,0
|
|
20230703,163000,230778995,4220,4220,4220,4220,0
|
|
20230703,162900,230778995,4220,4220,4220,4220,0
|
|
20230703,162800,230778995,4220,4220,4220,4220,0
|
|
20230703,162700,230778995,4220,4220,4220,4220,0
|
|
20230703,162600,230778995,4220,4220,4220,4220,0
|
|
20230703,162500,230778995,4220,4220,4220,4220,0
|
|
20230703,162400,230778995,4220,4220,4220,4220,0
|
|
20230703,162300,230778995,4220,4220,4220,4220,0
|
|
20230703,162200,230778995,4220,4220,4220,4220,0
|
|
20230703,162100,230778995,4220,4220,4220,4220,4669
|
|
20230703,162000,230778995,4220,4220,4220,4220,0
|
|
20230703,161900,230778995,4220,4220,4220,4220,0
|
|
20230703,161800,230778995,4220,4220,4220,4220,0
|
|
20230703,161700,230778995,4220,4220,4220,4220,0
|
|
20230703,161600,230778995,4220,4220,4220,4220,0
|
|
20230703,161500,230778995,4220,4220,4220,4220,0
|
|
20230703,161400,230778995,4220,4220,4220,4220,0
|
|
20230703,161300,230778995,4220,4220,4220,4220,0
|
|
20230703,161200,230778995,4220,4220,4220,4220,0
|
|
20230703,161100,230778995,4220,4220,4220,4220,0
|
|
20230703,161000,230778995,4220,4220,4220,4220,0
|
|
20230703,160900,230778995,4220,4220,4220,4220,0
|
|
20230703,160800,230778995,4220,4220,4220,4220,0
|
|
20230703,160700,230778995,4220,4220,4220,4220,0
|
|
20230703,160600,230778995,4220,4220,4220,4220,0
|
|
20230703,160500,230778995,4220,4220,4220,4220,0
|
|
20230703,160400,230778995,4220,4220,4220,4220,0
|
|
20230703,160300,230778995,4220,4220,4220,4220,0
|
|
20230703,160200,230778995,4220,4220,4220,4220,0
|
|
20230703,160100,230778995,4220,4220,4220,4220,0
|
|
20230703,160000,230778995,4220,4220,4220,4220,0
|
|
20230703,155900,230778995,4220,4220,4220,4220,0
|
|
20230703,155800,230778995,4220,4220,4220,4220,0
|
|
20230703,155700,230778995,4220,4220,4220,4220,0
|
|
20230703,155600,230778995,4220,4220,4220,4220,0
|
|
20230703,155500,230778995,4220,4220,4220,4220,0
|
|
20230703,155400,230778995,4220,4220,4220,4220,0
|
|
20230703,155300,230778995,4220,4220,4220,4220,0
|
|
20230703,155200,230778995,4220,4220,4220,4220,0
|
|
20230703,155100,230778995,4220,4220,4220,4220,4669
|
|
20230703,155000,230778995,4220,4220,4220,4220,0
|
|
20230703,154900,230778995,4220,4220,4220,4220,0
|
|
20230703,154800,230778995,4220,4220,4220,4220,0
|
|
20230703,154700,230778995,4220,4220,4220,4220,0
|
|
20230703,154600,230778995,4220,4220,4220,4220,0
|
|
20230703,154500,230778995,4220,4220,4220,4220,0
|
|
20230703,154400,230778995,4220,4220,4220,4220,0
|
|
20230703,154300,230778995,4220,4220,4220,4220,0
|
|
20230703,154200,230778995,4220,4220,4220,4220,0
|
|
20230703,154100,230778995,4220,4220,4220,4220,0
|
|
20230703,154000,230778995,4220,4220,4220,4220,0
|
|
20230703,153900,230778995,4220,4220,4220,4220,0
|
|
20230703,153800,230778995,4220,4220,4220,4220,0
|
|
20230703,153700,230778995,4220,4220,4220,4220,0
|
|
20230703,153600,230778995,4220,4220,4220,4220,0
|
|
20230703,153500,230778995,4220,4220,4220,4220,0
|
|
20230703,153400,230778995,4220,4220,4220,4220,0
|
|
20230703,153300,230778995,4220,4220,4220,4220,0
|
|
20230703,153200,230778995,4220,4220,4220,4220,0
|
|
20230703,153100,230778995,4220,4220,4220,4220,0
|
|
20230703,153000,230778995,4220,4220,4220,4220,4669
|
|
20230703,152900,211075815,4220,4220,4220,4220,0
|
|
20230703,152800,211075815,4220,4220,4220,4220,0
|
|
20230703,152700,211075815,4220,4220,4220,4220,0
|
|
20230703,152600,211075815,4220,4220,4220,4220,0
|
|
20230703,152500,211075815,4220,4220,4220,4220,0
|
|
20230703,152400,211075815,4220,4220,4220,4220,0
|
|
20230703,152300,211075815,4220,4220,4220,4220,0
|
|
20230703,152200,211075815,4220,4220,4220,4220,0
|
|
20230703,152100,211075815,4220,4220,4220,4220,0
|
|
20230703,152000,211075815,4220,4220,4220,4220,0
|
|
20230703,151900,211075815,4220,4210,4220,4210,35
|
|
20230703,151800,210928435,4210,4210,4210,4210,0
|
|
20230703,151700,210928435,4210,4210,4210,4210,8
|
|
20230703,151600,210894755,4210,4210,4210,4210,0
|
|
20230703,151500,210894755,4210,4210,4210,4210,1
|
|
20230703,151400,210890545,4215,4210,4215,4210,13
|
|
20230703,151300,210835790,4215,4210,4215,4210,30
|
|
20230703,151200,210709440,4210,4210,4220,4210,183
|
|
20230703,151100,209938350,4210,4215,4215,4210,502
|
|
20230703,151000,207822430,4215,4215,4215,4215,0
|
|
20230703,150900,207822430,4215,4215,4215,4215,8
|
|
20230703,150800,207788710,4215,4215,4215,4215,0
|
|
20230703,150700,207788710,4215,4215,4215,4215,4
|
|
20230703,150600,207771850,4205,4205,4205,4205,0
|
|
20230703,150500,207771850,4205,4205,4205,4205,671
|
|
20230703,150400,204950295,4205,4210,4210,4205,69
|
|
20230703,150300,204659815,4215,4215,4215,4215,0
|
|
20230703,150200,204659815,4215,4215,4215,4215,0
|
|
20230703,150100,204659815,4215,4215,4215,4215,5
|
|
20230703,150000,204638740,4215,4215,4215,4215,0
|
|
20230703,145900,204638740,4215,4215,4215,4215,0
|
|
20230703,145800,204638740,4215,4215,4215,4215,0
|
|
20230703,145700,204638740,4215,4205,4215,4205,48
|
|
20230703,145600,204436820,4205,4205,4205,4205,0
|
|
20230703,145500,204436820,4205,4205,4205,4205,300
|
|
20230703,145400,203175320,4205,4215,4215,4205,48
|
|
20230703,145300,202973470,4205,4215,4215,4205,3000
|
|
20230703,145200,190354160,4215,4215,4215,4215,0
|
|
20230703,145100,190354160,4215,4215,4215,4215,0
|
|
20230703,145000,190354160,4215,4210,4215,4210,2
|
|
20230703,144900,190345735,4220,4220,4220,4220,40
|
|
20230703,144800,190176935,4210,4210,4210,4210,10
|
|
20230703,144700,190134835,4215,4215,4215,4215,68
|
|
20230703,144600,189848215,4215,4215,4215,4215,1
|
|
20230703,144500,189844000,4215,4220,4220,4215,178
|
|
20230703,144400,189093490,4225,4225,4225,4225,0
|
|
20230703,144300,189093490,4225,4225,4225,4225,0
|
|
20230703,144200,189093490,4225,4225,4225,4225,1
|
|
20230703,144100,189089265,4225,4225,4225,4225,24
|
|
20230703,144000,188987865,4225,4225,4225,4225,0
|
|
20230703,143900,188987865,4225,4225,4225,4225,0
|
|
20230703,143800,188987865,4225,4225,4225,4225,0
|
|
20230703,143700,188987865,4225,4225,4225,4225,0
|
|
20230703,143600,188987865,4225,4225,4225,4225,25
|
|
20230703,143500,188882240,4225,4225,4225,4225,0
|
|
20230703,143400,188882240,4225,4225,4225,4225,0
|
|
20230703,143300,188882240,4225,4225,4225,4225,0
|
|
20230703,143200,188882240,4225,4225,4225,4225,0
|
|
20230703,143100,188882240,4225,4225,4225,4225,0
|
|
20230703,143000,188882240,4225,4225,4225,4225,1
|
|
20230703,142900,188878015,4220,4220,4220,4220,2
|
|
20230703,142800,188869575,4220,4220,4220,4220,3
|
|
20230703,142700,188856915,4225,4225,4225,4225,0
|
|
20230703,142600,188856915,4225,4220,4225,4220,103
|
|
20230703,142500,188421765,4225,4220,4225,4220,255
|
|
20230703,142400,187344455,4220,4220,4225,4220,122
|
|
20230703,142300,186829050,4225,4215,4225,4215,228
|
|
20230703,142200,185866315,4215,4215,4215,4215,4
|
|
20230703,142100,185849455,4220,4220,4220,4220,120
|
|
20230703,142000,185343055,4220,4220,4220,4220,0
|
|
20230703,141900,185343055,4220,4220,4220,4220,20
|
|
20230703,141800,185258655,4215,4215,4215,4215,0
|
|
20230703,141700,185258655,4215,4215,4215,4215,0
|
|
20230703,141600,185258655,4215,4215,4215,4215,1
|
|
20230703,141500,185254440,4215,4215,4215,4215,31
|
|
20230703,141400,185123775,4215,4215,4215,4215,0
|
|
20230703,141300,185123775,4215,4215,4215,4215,858
|
|
20230703,141200,181507305,4215,4215,4215,4215,0
|
|
20230703,141100,181507305,4215,4215,4215,4215,62
|
|
20230703,141000,181245975,4215,4220,4220,4215,2386
|
|
20230703,140900,171179430,4220,4220,4220,4220,84
|
|
20230703,140800,170824950,4225,4225,4225,4225,2237
|
|
20230703,140700,161373625,4220,4220,4220,4220,16
|
|
20230703,140600,161306105,4225,4225,4225,4225,0
|
|
20230703,140500,161306105,4225,4225,4225,4225,0
|
|
20230703,140400,161306105,4225,4225,4225,4225,0
|
|
20230703,140300,161306105,4225,4225,4225,4225,0
|
|
20230703,140200,161306105,4225,4225,4225,4225,0
|
|
20230703,140100,161306105,4225,4225,4225,4225,0
|
|
20230703,140000,161306105,4225,4225,4225,4225,8
|
|
20230703,135900,161272305,4225,4225,4225,4225,4
|
|
20230703,135800,161255405,4235,4235,4235,4235,0
|
|
20230703,135700,161255405,4235,4235,4235,4235,0
|
|
20230703,135600,161255405,4235,4235,4235,4235,0
|
|
20230703,135500,161255405,4235,4235,4235,4235,1
|
|
20230703,135400,161251170,4235,4235,4235,4235,0
|
|
20230703,135300,161251170,4235,4235,4235,4235,0
|
|
20230703,135200,161251170,4235,4235,4235,4235,2
|
|
20230703,135100,161242700,4230,4230,4230,4230,0
|
|
20230703,135000,161242700,4230,4230,4230,4230,0
|
|
20230703,134900,161242700,4230,4230,4230,4230,0
|
|
20230703,134800,161242700,4230,4230,4230,4230,0
|
|
20230703,134700,161242700,4230,4230,4230,4230,0
|
|
20230703,134600,161242700,4230,4230,4230,4230,0
|
|
20230703,134500,161242700,4230,4230,4230,4230,8
|
|
20230703,134400,161208860,4230,4230,4230,4230,3
|
|
20230703,134300,161196170,4235,4235,4235,4235,10
|
|
20230703,134200,161153820,4230,4225,4230,4225,37
|
|
20230703,134100,160997345,4230,4230,4230,4230,0
|
|
20230703,134000,160997345,4230,4230,4230,4230,0
|
|
20230703,133900,160997345,4230,4230,4230,4230,0
|
|
20230703,133800,160997345,4230,4230,4230,4230,141
|
|
20230703,133700,160400915,4230,4230,4230,4230,0
|
|
20230703,133600,160400915,4230,4230,4230,4230,0
|
|
20230703,133500,160400915,4230,4230,4230,4230,1
|
|
20230703,133400,160396685,4235,4235,4235,4235,0
|
|
20230703,133300,160396685,4235,4235,4235,4235,0
|
|
20230703,133200,160396685,4235,4235,4235,4235,0
|
|
20230703,133100,160396685,4235,4230,4235,4230,4
|
|
20230703,133000,160379750,4235,4235,4235,4235,38
|
|
20230703,132900,160218820,4235,4235,4235,4235,0
|
|
20230703,132800,160218820,4235,4235,4235,4235,0
|
|
20230703,132700,160218820,4235,4235,4235,4235,0
|
|
20230703,132600,160218820,4235,4235,4235,4235,0
|
|
20230703,132500,160218820,4235,4235,4235,4235,0
|
|
20230703,132400,160218820,4235,4235,4235,4235,0
|
|
20230703,132300,160218820,4235,4235,4235,4235,10
|
|
20230703,132200,160176470,4240,4240,4240,4240,0
|
|
20230703,132100,160176470,4240,4240,4240,4240,0
|
|
20230703,132000,160176470,4240,4240,4240,4240,0
|
|
20230703,131900,160176470,4240,4240,4240,4240,0
|
|
20230703,131800,160176470,4240,4240,4240,4240,0
|
|
20230703,131700,160176470,4240,4240,4240,4240,0
|
|
20230703,131600,160176470,4240,4240,4240,4240,0
|
|
20230703,131500,160176470,4240,4240,4240,4240,0
|
|
20230703,131400,160176470,4240,4240,4240,4240,1
|
|
20230703,131300,160172230,4245,4210,4245,4210,2196
|
|
20230703,131200,150926930,4210,4240,4240,4205,7613
|
|
20230703,131100,118857690,4245,4245,4245,4245,7
|
|
20230703,131000,118827975,4245,4240,4245,4240,208
|
|
20230703,130900,117945755,4240,4240,4240,4240,157
|
|
20230703,130800,117280075,4245,4245,4245,4245,0
|
|
20230703,130700,117280075,4245,4245,4245,4245,0
|
|
20230703,130600,117280075,4245,4245,4245,4245,0
|
|
20230703,130500,117280075,4245,4245,4245,4245,0
|
|
20230703,130400,117280075,4245,4245,4245,4245,2
|
|
20230703,130300,117271585,4245,4245,4245,4245,0
|
|
20230703,130200,117271585,4245,4245,4245,4245,0
|
|
20230703,130100,117271585,4245,4245,4245,4245,0
|
|
20230703,130000,117271585,4245,4245,4245,4245,0
|
|
20230703,125900,117271585,4245,4245,4245,4245,3
|
|
20230703,125800,117258850,4245,4245,4245,4245,0
|
|
20230703,125700,117258850,4245,4245,4245,4245,0
|
|
20230703,125600,117258850,4245,4245,4245,4245,0
|
|
20230703,125500,117258850,4245,4245,4245,4245,0
|
|
20230703,125400,117258850,4245,4245,4245,4245,0
|
|
20230703,125300,117258850,4245,4245,4245,4245,0
|
|
20230703,125200,117258850,4245,4245,4245,4245,1
|
|
20230703,125100,117254605,4250,4250,4250,4250,0
|
|
20230703,125000,117254605,4250,4250,4250,4250,0
|
|
20230703,124900,117254605,4250,4250,4250,4250,1
|
|
20230703,124800,117250355,4245,4245,4245,4240,133
|
|
20230703,124700,116685780,4240,4245,4250,4240,28
|
|
20230703,124600,116566865,4250,4250,4250,4250,1
|
|
20230703,124500,116562615,4245,4245,4245,4245,0
|
|
20230703,124400,116562615,4245,4245,4245,4245,0
|
|
20230703,124300,116562615,4245,4245,4245,4245,0
|
|
20230703,124200,116562615,4245,4245,4245,4245,0
|
|
20230703,124100,116562615,4245,4245,4245,4245,0
|
|
20230703,124000,116562615,4245,4245,4245,4245,0
|
|
20230703,123900,116562615,4245,4250,4250,4245,1114
|
|
20230703,123800,111829540,4245,4245,4245,4245,0
|
|
20230703,123700,111829540,4245,4245,4245,4245,0
|
|
20230703,123600,111829540,4245,4245,4245,4245,171
|
|
20230703,123500,111103645,4240,4240,4240,4240,5
|
|
20230703,123400,111082445,4245,4245,4245,4245,141
|
|
20230703,123300,110483900,4240,4240,4240,4240,4
|
|
20230703,123200,110466940,4240,4240,4240,4240,4
|
|
20230703,123100,110449980,4245,4245,4245,4245,117
|
|
20230703,123000,109953315,4245,4245,4245,4245,0
|
|
20230703,122900,109953315,4245,4245,4245,4245,0
|
|
20230703,122800,109953315,4245,4245,4245,4245,1
|
|
20230703,122700,109949070,4240,4240,4240,4240,0
|
|
20230703,122600,109949070,4240,4240,4240,4240,10
|
|
20230703,122500,109906670,4245,4245,4245,4245,4
|
|
20230703,122400,109889690,4245,4245,4245,4245,0
|
|
20230703,122300,109889690,4245,4245,4245,4245,0
|
|
20230703,122200,109889690,4245,4245,4245,4245,0
|
|
20230703,122100,109889690,4245,4245,4245,4245,0
|
|
20230703,122000,109889690,4245,4245,4245,4245,0
|
|
20230703,121900,109889690,4245,4245,4245,4245,120
|
|
20230703,121800,109380290,4245,4240,4245,4240,83
|
|
20230703,121700,109028310,4240,4240,4240,4240,1915
|
|
20230703,121600,100908710,4245,4245,4245,4245,0
|
|
20230703,121500,100908710,4245,4245,4245,4245,0
|
|
20230703,121400,100908710,4245,4240,4245,4240,37
|
|
20230703,121300,100751745,4240,4240,4240,4240,37
|
|
20230703,121200,100594865,4240,4240,4240,4240,38
|
|
20230703,121100,100433745,4240,4240,4240,4240,1
|
|
20230703,121000,100429505,4235,4235,4235,4235,5
|
|
20230703,120900,100408330,4235,4235,4235,4235,52
|
|
20230703,120800,100188110,4235,4235,4235,4235,0
|
|
20230703,120700,100188110,4235,4235,4235,4235,982
|
|
20230703,120600,96029340,4235,4235,4235,4235,91
|
|
20230703,120500,95643955,4235,4235,4235,4235,0
|
|
20230703,120400,95643955,4235,4235,4235,4235,0
|
|
20230703,120300,95643955,4235,4235,4235,4235,10
|
|
20230703,120200,95601605,4230,4230,4230,4230,0
|
|
20230703,120100,95601605,4230,4235,4235,4230,23
|
|
20230703,120000,95504285,4245,4245,4245,4245,0
|
|
20230703,115900,95504285,4245,4245,4245,4245,0
|
|
20230703,115800,95504285,4245,4245,4245,4245,0
|
|
20230703,115700,95504285,4245,4245,4245,4245,0
|
|
20230703,115600,95504285,4245,4235,4245,4235,14
|
|
20230703,115500,95444965,4235,4235,4235,4235,0
|
|
20230703,115400,95444965,4235,4235,4235,4235,0
|
|
20230703,115300,95444965,4235,4235,4235,4235,4
|
|
20230703,115200,95428025,4235,4235,4235,4235,1
|
|
20230703,115100,95423790,4230,4230,4230,4230,0
|
|
20230703,115000,95423790,4230,4230,4230,4230,0
|
|
20230703,114900,95423790,4230,4230,4230,4230,0
|
|
20230703,114800,95423790,4230,4230,4230,4230,0
|
|
20230703,114700,95423790,4230,4230,4230,4230,0
|
|
20230703,114600,95423790,4230,4230,4230,4230,0
|
|
20230703,114500,95423790,4230,4230,4230,4230,23
|
|
20230703,114400,95326500,4210,4210,4210,4210,0
|
|
20230703,114300,95326500,4210,4210,4210,4210,0
|
|
20230703,114200,95326500,4210,4210,4210,4210,0
|
|
20230703,114100,95326500,4210,4210,4210,4210,0
|
|
20230703,114000,95326500,4210,4210,4210,4210,0
|
|
20230703,113900,95326500,4210,4210,4210,4210,0
|
|
20230703,113800,95326500,4210,4210,4210,4210,0
|
|
20230703,113700,95326500,4210,4210,4210,4210,0
|
|
20230703,113600,95326500,4210,4210,4210,4210,0
|
|
20230703,113500,95326500,4210,4210,4210,4210,0
|
|
20230703,113400,95326500,4210,4210,4210,4210,0
|
|
20230703,113300,95326500,4210,4215,4215,4210,2000
|
|
20230703,113200,86905295,4215,4215,4215,4215,0
|
|
20230703,113100,86905295,4215,4220,4220,4215,500
|
|
20230703,113000,84797730,4230,4230,4230,4230,0
|
|
20230703,112900,84797730,4230,4230,4230,4230,19
|
|
20230703,112800,84717360,4230,4230,4230,4230,18
|
|
20230703,112700,84641220,4215,4215,4215,4215,0
|
|
20230703,112600,84641220,4215,4215,4215,4215,0
|
|
20230703,112500,84641220,4215,4215,4215,4215,0
|
|
20230703,112400,84641220,4215,4215,4215,4215,0
|
|
20230703,112300,84641220,4215,4215,4215,4215,0
|
|
20230703,112200,84641220,4215,4215,4215,4215,0
|
|
20230703,112100,84641220,4215,4215,4215,4215,0
|
|
20230703,112000,84641220,4215,4215,4215,4215,0
|
|
20230703,111900,84641220,4215,4215,4215,4215,0
|
|
20230703,111800,84641220,4215,4215,4215,4215,20
|
|
20230703,111700,84556920,4230,4230,4230,4230,1
|
|
20230703,111600,84552690,4235,4235,4235,4235,0
|
|
20230703,111500,84552690,4235,4235,4235,4235,0
|
|
20230703,111400,84552690,4235,4235,4235,4235,0
|
|
20230703,111300,84552690,4235,4235,4235,4235,0
|
|
20230703,111200,84552690,4235,4235,4235,4235,0
|
|
20230703,111100,84552690,4235,4235,4235,4235,0
|
|
20230703,111000,84552690,4235,4235,4235,4235,0
|
|
20230703,110900,84552690,4235,4235,4235,4235,0
|
|
20230703,110800,84552690,4235,4235,4235,4235,1
|
|
20230703,110700,84548455,4220,4215,4220,4215,455
|
|
20230703,110600,82630625,4220,4225,4225,4220,9
|
|
20230703,110500,82592615,4225,4225,4225,4225,3
|
|
20230703,110400,82579940,4210,4210,4210,4210,0
|
|
20230703,110300,82579940,4210,4230,4230,4210,3002
|
|
20230703,110200,69920180,4230,4230,4230,4230,29
|
|
20230703,110100,69797510,4230,4230,4230,4230,22
|
|
20230703,110000,69704450,4235,4235,4235,4235,0
|
|
20230703,105900,69704450,4235,4235,4235,4235,20
|
|
20230703,105800,69619750,4235,4235,4235,4235,1
|
|
20230703,105700,69615515,4240,4240,4240,4240,0
|
|
20230703,105600,69615515,4240,4240,4240,4240,0
|
|
20230703,105500,69615515,4240,4240,4240,4240,3
|
|
20230703,105400,69602795,4240,4240,4240,4240,4
|
|
20230703,105300,69585835,4245,4245,4245,4245,4
|
|
20230703,105200,69568855,4245,4245,4245,4245,0
|
|
20230703,105100,69568855,4245,4245,4245,4245,0
|
|
20230703,105000,69568855,4245,4245,4245,4245,0
|
|
20230703,104900,69568855,4245,4245,4245,4245,0
|
|
20230703,104800,69568855,4245,4245,4245,4245,0
|
|
20230703,104700,69568855,4245,4245,4245,4245,0
|
|
20230703,104600,69568855,4245,4245,4245,4245,0
|
|
20230703,104500,69568855,4245,4245,4245,4245,0
|
|
20230703,104400,69568855,4245,4245,4245,4245,3
|
|
20230703,104300,69556120,4245,4245,4245,4245,0
|
|
20230703,104200,69556120,4245,4245,4245,4245,0
|
|
20230703,104100,69556120,4245,4245,4245,4245,0
|
|
20230703,104000,69556120,4245,4245,4245,4245,0
|
|
20230703,103900,69556120,4245,4245,4245,4245,0
|
|
20230703,103800,69556120,4245,4245,4245,4245,235
|
|
20230703,103700,68558545,4245,4245,4245,4245,0
|
|
20230703,103600,68558545,4245,4245,4245,4245,2
|
|
20230703,103500,68550055,4240,4240,4240,4240,0
|
|
20230703,103400,68550055,4240,4240,4240,4240,0
|
|
20230703,103300,68550055,4240,4240,4240,4240,0
|
|
20230703,103200,68550055,4240,4240,4240,4240,6
|
|
20230703,103100,68524615,4215,4215,4215,4215,0
|
|
20230703,103000,68524615,4215,4235,4235,4215,110
|
|
20230703,102900,68059980,4240,4240,4240,4240,9
|
|
20230703,102800,68021820,4240,4240,4240,4240,9
|
|
20230703,102700,67983660,4245,4245,4245,4245,21
|
|
20230703,102600,67894515,4240,4240,4240,4240,18
|
|
20230703,102500,67818195,4245,4245,4245,4245,0
|
|
20230703,102400,67818195,4245,4245,4245,4245,0
|
|
20230703,102300,67818195,4245,4245,4245,4245,43
|
|
20230703,102200,67635660,4245,4245,4245,4245,0
|
|
20230703,102100,67635660,4245,4245,4245,4245,55
|
|
20230703,102000,67402185,4240,4240,4240,4240,0
|
|
20230703,101900,67402185,4240,4240,4240,4240,0
|
|
20230703,101800,67402185,4240,4240,4240,4240,18
|
|
20230703,101700,67325865,4220,4240,4240,4220,800
|
|
20230703,101600,63936555,4245,4245,4245,4245,20
|
|
20230703,101500,63851655,4245,4245,4245,4245,0
|
|
20230703,101400,63851655,4245,4245,4245,4245,10
|
|
20230703,101300,63809205,4250,4250,4250,4250,0
|
|
20230703,101200,63809205,4250,4250,4250,4250,0
|
|
20230703,101100,63809205,4250,4250,4250,4250,51
|
|
20230703,101000,63592455,4250,4250,4250,4250,0
|
|
20230703,100900,63592455,4250,4250,4250,4250,123
|
|
20230703,100800,63069705,4250,4250,4250,4250,3
|
|
20230703,100700,63056955,4250,4250,4250,4250,3
|
|
20230703,100600,63044205,4245,4245,4245,4245,40
|
|
20230703,100500,62874405,4245,4245,4245,4245,71
|
|
20230703,100400,62573010,4245,4245,4245,4245,0
|
|
20230703,100300,62573010,4245,4245,4245,4245,87
|
|
20230703,100200,62203695,4240,4240,4240,4240,0
|
|
20230703,100100,62203695,4240,4240,4240,4240,0
|
|
20230703,100000,62203695,4240,4240,4240,4240,0
|
|
20230703,095900,62203695,4240,4240,4240,4240,0
|
|
20230703,095800,62203695,4240,4240,4240,4240,0
|
|
20230703,095700,62203695,4240,4250,4250,4240,205
|
|
20230703,095600,61334255,4240,4240,4240,4240,100
|
|
20230703,095500,60910255,4245,4245,4245,4245,24
|
|
20230703,095400,60808375,4245,4245,4245,4245,30
|
|
20230703,095300,60681025,4245,4245,4245,4245,0
|
|
20230703,095200,60681025,4245,4240,4245,4240,55
|
|
20230703,095100,60447555,4250,4250,4250,4250,1
|
|
20230703,095000,60443305,4240,4245,4245,4240,10
|
|
20230703,094900,60400880,4250,4250,4250,4250,10
|
|
20230703,094800,60358380,4240,4240,4240,4240,0
|
|
20230703,094700,60358380,4240,4240,4240,4240,0
|
|
20230703,094600,60358380,4240,4240,4240,4240,494
|
|
20230703,094500,58263820,4240,4240,4240,4240,19
|
|
20230703,094400,58183260,4240,4240,4240,4240,37
|
|
20230703,094300,58026380,4240,4240,4240,4240,3
|
|
20230703,094200,58013660,4240,4240,4240,4240,158
|
|
20230703,094100,57343740,4240,4240,4240,4240,26
|
|
20230703,094000,57233500,4240,4240,4240,4240,338
|
|
20230703,093900,55800380,4240,4240,4240,4240,0
|
|
20230703,093800,55800380,4240,4240,4240,4240,0
|
|
20230703,093700,55800380,4240,4240,4240,4240,0
|
|
20230703,093600,55800380,4240,4240,4240,4240,3
|
|
20230703,093500,55787660,4240,4240,4240,4240,67
|
|
20230703,093400,55503580,4240,4240,4240,4240,11
|
|
20230703,093300,55456940,4240,4240,4240,4240,0
|
|
20230703,093200,55456940,4240,4240,4240,4240,1
|
|
20230703,093100,55452700,4240,4240,4240,4240,1
|
|
20230703,093000,55448460,4220,4220,4220,4220,0
|
|
20230703,092900,55448460,4220,4245,4245,4220,635
|
|
20230703,092800,52768285,4245,4245,4245,4245,351
|
|
20230703,092700,51278290,4245,4245,4245,4245,4
|
|
20230703,092600,51261310,4220,4240,4240,4220,4000
|
|
20230703,092500,34371745,4245,4245,4245,4245,69
|
|
20230703,092400,34078840,4245,4245,4245,4245,131
|
|
20230703,092300,33522745,4250,4250,4250,4250,0
|
|
20230703,092200,33522745,4250,4250,4250,4250,0
|
|
20230703,092100,33522745,4250,4250,4250,4250,51
|
|
20230703,092000,33305995,4250,4250,4250,4250,0
|
|
20230703,091900,33305995,4250,4250,4250,4250,0
|
|
20230703,091800,33305995,4250,4250,4250,4250,12
|
|
20230703,091700,33254995,4250,4250,4250,4250,6
|
|
20230703,091600,33229495,4235,4245,4250,4235,1010
|
|
20230703,091500,28951875,4240,4240,4240,4240,0
|
|
20230703,091400,28951875,4240,4240,4240,4235,238
|
|
20230703,091300,27943865,4240,4245,4245,4240,14
|
|
20230703,091200,27884470,4250,4250,4250,4250,7
|
|
20230703,091100,27854720,4245,4245,4245,4245,48
|
|
20230703,091000,27650960,4250,4250,4250,4250,8
|
|
20230703,090900,27616960,4245,4245,4245,4245,96
|
|
20230703,090800,27209440,4245,4240,4245,4240,1237
|
|
20230703,090700,21959515,4240,4245,4245,4240,911
|
|
20230703,090600,18093930,4245,4245,4245,4245,6
|
|
20230703,090500,18068460,4245,4245,4245,4245,24
|
|
20230703,090400,17966580,4245,4250,4260,4245,492
|
|
20230703,090300,15871765,4250,4230,4255,4230,3249
|
|
20230703,090200,2076250,4230,4230,4230,4230,36
|
|
20230703,090100,1923970,4210,4210,4210,4210,0
|
|
20230703,090000,1923970,4210,4210,4210,4210,457
|