656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195300,340647260,3210,3210,3210,3210,2255
|
|
20230706,195200,340647260,3210,3210,3210,3210,0
|
|
20230706,195100,340647260,3210,3210,3210,3210,0
|
|
20230706,195000,340647260,3210,3210,3210,3210,0
|
|
20230706,194900,340647260,3210,3210,3210,3210,0
|
|
20230706,194800,340647260,3210,3210,3210,3210,0
|
|
20230706,194700,340647260,3210,3210,3210,3210,0
|
|
20230706,194600,340647260,3210,3210,3210,3210,0
|
|
20230706,194500,340647260,3210,3210,3210,3210,0
|
|
20230706,194400,340647260,3210,3210,3210,3210,0
|
|
20230706,194300,340647260,3210,3210,3210,3210,0
|
|
20230706,194200,340647260,3210,3210,3210,3210,0
|
|
20230706,194100,340647260,3210,3210,3210,3210,0
|
|
20230706,194000,340647260,3210,3210,3210,3210,0
|
|
20230706,193900,340647260,3210,3210,3210,3210,0
|
|
20230706,193800,340647260,3210,3210,3210,3210,0
|
|
20230706,193700,340647260,3210,3210,3210,3210,0
|
|
20230706,193600,340647260,3210,3210,3210,3210,0
|
|
20230706,193500,340647260,3210,3210,3210,3210,0
|
|
20230706,193400,340647260,3210,3210,3210,3210,0
|
|
20230706,193300,340647260,3210,3210,3210,3210,0
|
|
20230706,193200,340647260,3210,3210,3210,3210,0
|
|
20230706,193100,340647260,3210,3210,3210,3210,0
|
|
20230706,193000,340647260,3210,3210,3210,3210,0
|
|
20230706,192900,340647260,3210,3210,3210,3210,0
|
|
20230706,192800,340647260,3210,3210,3210,3210,0
|
|
20230706,192700,340647260,3210,3210,3210,3210,0
|
|
20230706,192600,340647260,3210,3210,3210,3210,0
|
|
20230706,192500,340647260,3210,3210,3210,3210,0
|
|
20230706,192400,340647260,3210,3210,3210,3210,0
|
|
20230706,192300,340647260,3210,3210,3210,3210,2255
|
|
20230706,192200,340647260,3210,3210,3210,3210,0
|
|
20230706,192100,340647260,3210,3210,3210,3210,0
|
|
20230706,192000,340647260,3210,3210,3210,3210,0
|
|
20230706,191900,340647260,3210,3210,3210,3210,0
|
|
20230706,191800,340647260,3210,3210,3210,3210,0
|
|
20230706,191700,340647260,3210,3210,3210,3210,0
|
|
20230706,191600,340647260,3210,3210,3210,3210,0
|
|
20230706,191500,340647260,3210,3210,3210,3210,0
|
|
20230706,191400,340647260,3210,3210,3210,3210,0
|
|
20230706,191300,340647260,3210,3210,3210,3210,0
|
|
20230706,191200,340647260,3210,3210,3210,3210,0
|
|
20230706,191100,340647260,3210,3210,3210,3210,0
|
|
20230706,191000,340647260,3210,3210,3210,3210,0
|
|
20230706,190900,340647260,3210,3210,3210,3210,0
|
|
20230706,190800,340647260,3210,3210,3210,3210,0
|
|
20230706,190700,340647260,3210,3210,3210,3210,0
|
|
20230706,190600,340647260,3210,3210,3210,3210,0
|
|
20230706,190500,340647260,3210,3210,3210,3210,0
|
|
20230706,190400,340647260,3210,3210,3210,3210,0
|
|
20230706,190300,340647260,3210,3210,3210,3210,0
|
|
20230706,190200,340647260,3210,3210,3210,3210,0
|
|
20230706,190100,340647260,3210,3210,3210,3210,0
|
|
20230706,190000,340647260,3210,3210,3210,3210,0
|
|
20230706,185900,340647260,3210,3210,3210,3210,0
|
|
20230706,185800,340647260,3210,3210,3210,3210,0
|
|
20230706,185700,340647260,3210,3210,3210,3210,0
|
|
20230706,185600,340647260,3210,3210,3210,3210,0
|
|
20230706,185500,340647260,3210,3210,3210,3210,0
|
|
20230706,185400,340647260,3210,3210,3210,3210,0
|
|
20230706,185300,340647260,3210,3210,3210,3210,2255
|
|
20230706,185200,340647260,3210,3210,3210,3210,0
|
|
20230706,185100,340647260,3210,3210,3210,3210,0
|
|
20230706,185000,340647260,3210,3210,3210,3210,0
|
|
20230706,184900,340647260,3210,3210,3210,3210,0
|
|
20230706,184800,340647260,3210,3210,3210,3210,0
|
|
20230706,184700,340647260,3210,3210,3210,3210,0
|
|
20230706,184600,340647260,3210,3210,3210,3210,0
|
|
20230706,184500,340647260,3210,3210,3210,3210,0
|
|
20230706,184400,340647260,3210,3210,3210,3210,0
|
|
20230706,184300,340647260,3210,3210,3210,3210,0
|
|
20230706,184200,340647260,3210,3210,3210,3210,0
|
|
20230706,184100,340647260,3210,3210,3210,3210,0
|
|
20230706,184000,340647260,3210,3210,3210,3210,0
|
|
20230706,183900,340647260,3210,3210,3210,3210,0
|
|
20230706,183800,340647260,3210,3210,3210,3210,0
|
|
20230706,183700,340647260,3210,3210,3210,3210,0
|
|
20230706,183600,340647260,3210,3210,3210,3210,0
|
|
20230706,183500,340647260,3210,3210,3210,3210,0
|
|
20230706,183400,340647260,3210,3210,3210,3210,0
|
|
20230706,183300,340647260,3210,3210,3210,3210,0
|
|
20230706,183200,340647260,3210,3210,3210,3210,0
|
|
20230706,183100,340647260,3210,3210,3210,3210,0
|
|
20230706,183000,340647260,3210,3210,3210,3210,0
|
|
20230706,182900,340647260,3210,3210,3210,3210,0
|
|
20230706,182800,340647260,3210,3210,3210,3210,0
|
|
20230706,182700,340647260,3210,3210,3210,3210,0
|
|
20230706,182600,340647260,3210,3210,3210,3210,0
|
|
20230706,182500,340647260,3210,3210,3210,3210,0
|
|
20230706,182400,340647260,3210,3210,3210,3210,0
|
|
20230706,182300,340647260,3210,3210,3210,3210,2255
|
|
20230706,182200,340647260,3210,3210,3210,3210,0
|
|
20230706,182100,340647260,3210,3210,3210,3210,0
|
|
20230706,182000,340647260,3210,3210,3210,3210,0
|
|
20230706,181900,340647260,3210,3210,3210,3210,0
|
|
20230706,181800,340647260,3210,3210,3210,3210,0
|
|
20230706,181700,340647260,3210,3210,3210,3210,0
|
|
20230706,181600,340647260,3210,3210,3210,3210,0
|
|
20230706,181500,340647260,3210,3210,3210,3210,0
|
|
20230706,181400,340647260,3210,3210,3210,3210,0
|
|
20230706,181300,340647260,3210,3210,3210,3210,0
|
|
20230706,181200,340647260,3210,3210,3210,3210,0
|
|
20230706,181100,340647260,3210,3210,3210,3210,0
|
|
20230706,181000,340647260,3210,3210,3210,3210,0
|
|
20230706,180900,340647260,3210,3210,3210,3210,0
|
|
20230706,180800,340647260,3210,3210,3210,3210,0
|
|
20230706,180700,340647260,3210,3210,3210,3210,0
|
|
20230706,180600,340647260,3210,3210,3210,3210,0
|
|
20230706,180500,340647260,3210,3210,3210,3210,0
|
|
20230706,180400,340647260,3210,3210,3210,3210,0
|
|
20230706,180300,340647260,3210,3210,3210,3210,0
|
|
20230706,180200,340647260,3210,3210,3210,3210,0
|
|
20230706,180100,340647260,3210,3210,3210,3210,0
|
|
20230706,180000,340647260,3210,3210,3210,3210,0
|
|
20230706,175900,340647260,3210,3210,3210,3210,0
|
|
20230706,175800,340647260,3210,3210,3210,3210,0
|
|
20230706,175700,340647260,3210,3210,3210,3210,0
|
|
20230706,175600,340647260,3210,3210,3210,3210,0
|
|
20230706,175500,340647260,3210,3210,3210,3210,0
|
|
20230706,175400,340647260,3210,3210,3210,3210,0
|
|
20230706,175300,340647260,3210,3210,3210,3210,2255
|
|
20230706,175200,340647260,3210,3210,3210,3210,0
|
|
20230706,175100,340647260,3210,3210,3210,3210,0
|
|
20230706,175000,340647260,3210,3210,3210,3210,0
|
|
20230706,174900,340647260,3210,3210,3210,3210,0
|
|
20230706,174800,340647260,3210,3210,3210,3210,0
|
|
20230706,174700,340647260,3210,3210,3210,3210,0
|
|
20230706,174600,340647260,3210,3210,3210,3210,0
|
|
20230706,174500,340647260,3210,3210,3210,3210,0
|
|
20230706,174400,340647260,3210,3210,3210,3210,0
|
|
20230706,174300,340647260,3210,3210,3210,3210,0
|
|
20230706,174200,340647260,3210,3210,3210,3210,0
|
|
20230706,174100,340647260,3210,3210,3210,3210,0
|
|
20230706,174000,340647260,3210,3210,3210,3210,0
|
|
20230706,173900,340647260,3210,3210,3210,3210,0
|
|
20230706,173800,340647260,3210,3210,3210,3210,0
|
|
20230706,173700,340647260,3210,3210,3210,3210,0
|
|
20230706,173600,340647260,3210,3210,3210,3210,0
|
|
20230706,173500,340647260,3210,3210,3210,3210,0
|
|
20230706,173400,340647260,3210,3210,3210,3210,0
|
|
20230706,173300,340647260,3210,3210,3210,3210,0
|
|
20230706,173200,340647260,3210,3210,3210,3210,0
|
|
20230706,173100,340647260,3210,3210,3210,3210,0
|
|
20230706,173000,340647260,3210,3210,3210,3210,0
|
|
20230706,172900,340647260,3210,3210,3210,3210,0
|
|
20230706,172800,340647260,3210,3210,3210,3210,0
|
|
20230706,172700,340647260,3210,3210,3210,3210,0
|
|
20230706,172600,340647260,3210,3210,3210,3210,0
|
|
20230706,172500,340647260,3210,3210,3210,3210,0
|
|
20230706,172400,340647260,3210,3210,3210,3210,0
|
|
20230706,172300,340647260,3210,3210,3210,3210,2255
|
|
20230706,172200,340647260,3210,3210,3210,3210,0
|
|
20230706,172100,340647260,3210,3210,3210,3210,0
|
|
20230706,172000,340647260,3210,3210,3210,3210,0
|
|
20230706,171900,340647260,3210,3210,3210,3210,0
|
|
20230706,171800,340647260,3210,3210,3210,3210,0
|
|
20230706,171700,340647260,3210,3210,3210,3210,0
|
|
20230706,171600,340647260,3210,3210,3210,3210,0
|
|
20230706,171500,340647260,3210,3210,3210,3210,0
|
|
20230706,171400,340647260,3210,3210,3210,3210,0
|
|
20230706,171300,340647260,3210,3210,3210,3210,0
|
|
20230706,171200,340647260,3210,3210,3210,3210,0
|
|
20230706,171100,340647260,3210,3210,3210,3210,0
|
|
20230706,171000,340647260,3210,3210,3210,3210,0
|
|
20230706,170900,340647260,3210,3210,3210,3210,0
|
|
20230706,170800,340647260,3210,3210,3210,3210,0
|
|
20230706,170700,340647260,3210,3210,3210,3210,0
|
|
20230706,170600,340647260,3210,3210,3210,3210,0
|
|
20230706,170500,340647260,3210,3210,3210,3210,0
|
|
20230706,170400,340647260,3210,3210,3210,3210,0
|
|
20230706,170300,340647260,3210,3210,3210,3210,0
|
|
20230706,170200,340647260,3210,3210,3210,3210,0
|
|
20230706,170100,340647260,3210,3210,3210,3210,0
|
|
20230706,170000,340647260,3210,3210,3210,3210,0
|
|
20230706,165900,340647260,3210,3210,3210,3210,0
|
|
20230706,165800,340647260,3210,3210,3210,3210,0
|
|
20230706,165700,340647260,3210,3210,3210,3210,0
|
|
20230706,165600,340647260,3210,3210,3210,3210,0
|
|
20230706,165500,340647260,3210,3210,3210,3210,0
|
|
20230706,165400,340647260,3210,3210,3210,3210,0
|
|
20230706,165300,340647260,3210,3210,3210,3210,2255
|
|
20230706,165200,340647260,3210,3210,3210,3210,0
|
|
20230706,165100,340647260,3210,3210,3210,3210,0
|
|
20230706,165000,340647260,3210,3210,3210,3210,0
|
|
20230706,164900,340647260,3210,3210,3210,3210,0
|
|
20230706,164800,340647260,3210,3210,3210,3210,0
|
|
20230706,164700,340647260,3210,3210,3210,3210,0
|
|
20230706,164600,340647260,3210,3210,3210,3210,0
|
|
20230706,164500,340647260,3210,3210,3210,3210,0
|
|
20230706,164400,340647260,3210,3210,3210,3210,0
|
|
20230706,164300,340647260,3210,3210,3210,3210,0
|
|
20230706,164200,340647260,3210,3210,3210,3210,0
|
|
20230706,164100,340647260,3210,3210,3210,3210,0
|
|
20230706,164000,340647260,3210,3210,3210,3210,0
|
|
20230706,163900,340647260,3210,3210,3210,3210,0
|
|
20230706,163800,340647260,3210,3210,3210,3210,0
|
|
20230706,163700,340647260,3210,3210,3210,3210,0
|
|
20230706,163600,340647260,3210,3210,3210,3210,0
|
|
20230706,163500,340647260,3210,3210,3210,3210,0
|
|
20230706,163400,340647260,3210,3210,3210,3210,0
|
|
20230706,163300,340647260,3210,3210,3210,3210,0
|
|
20230706,163200,340647260,3210,3210,3210,3210,0
|
|
20230706,163100,340647260,3210,3210,3210,3210,0
|
|
20230706,163000,340647260,3210,3210,3210,3210,0
|
|
20230706,162900,340647260,3210,3210,3210,3210,0
|
|
20230706,162800,340647260,3210,3210,3210,3210,0
|
|
20230706,162700,340647260,3210,3210,3210,3210,0
|
|
20230706,162600,340647260,3210,3210,3210,3210,0
|
|
20230706,162500,340647260,3210,3210,3210,3210,0
|
|
20230706,162400,340647260,3210,3210,3210,3210,0
|
|
20230706,162300,340647260,3210,3210,3210,3210,2255
|
|
20230706,162200,340647260,3210,3210,3210,3210,0
|
|
20230706,162100,340647260,3210,3210,3210,3210,0
|
|
20230706,162000,340647260,3210,3210,3210,3210,0
|
|
20230706,161900,340647260,3210,3210,3210,3210,0
|
|
20230706,161800,340647260,3210,3210,3210,3210,0
|
|
20230706,161700,340647260,3210,3210,3210,3210,0
|
|
20230706,161600,340647260,3210,3210,3210,3210,0
|
|
20230706,161500,340647260,3210,3210,3210,3210,0
|
|
20230706,161400,340647260,3210,3210,3210,3210,0
|
|
20230706,161300,340647260,3210,3210,3210,3210,0
|
|
20230706,161200,340647260,3210,3210,3210,3210,0
|
|
20230706,161100,340647260,3210,3210,3210,3210,0
|
|
20230706,161000,340647260,3210,3210,3210,3210,0
|
|
20230706,160900,340647260,3210,3210,3210,3210,0
|
|
20230706,160800,340647260,3210,3210,3210,3210,0
|
|
20230706,160700,340647260,3210,3210,3210,3210,0
|
|
20230706,160600,340647260,3210,3210,3210,3210,0
|
|
20230706,160500,340647260,3210,3210,3210,3210,0
|
|
20230706,160400,340647260,3210,3210,3210,3210,0
|
|
20230706,160300,340647260,3210,3210,3210,3210,0
|
|
20230706,160200,340647260,3210,3210,3210,3210,0
|
|
20230706,160100,340647260,3210,3210,3210,3210,0
|
|
20230706,160000,340647260,3210,3210,3210,3210,0
|
|
20230706,155900,340647260,3210,3210,3210,3210,0
|
|
20230706,155800,340647260,3210,3210,3210,3210,0
|
|
20230706,155700,340647260,3210,3210,3210,3210,0
|
|
20230706,155600,340647260,3210,3210,3210,3210,0
|
|
20230706,155500,340647260,3210,3210,3210,3210,0
|
|
20230706,155400,340647260,3210,3210,3210,3210,0
|
|
20230706,155300,340647260,3210,3210,3210,3210,2255
|
|
20230706,155200,340647260,3210,3210,3210,3210,0
|
|
20230706,155100,340647260,3210,3210,3210,3210,0
|
|
20230706,155000,340647260,3210,3210,3210,3210,0
|
|
20230706,154900,340647260,3210,3210,3210,3210,0
|
|
20230706,154800,340647260,3210,3210,3210,3210,0
|
|
20230706,154700,340647260,3210,3210,3210,3210,0
|
|
20230706,154600,340647260,3210,3210,3210,3210,0
|
|
20230706,154500,340647260,3210,3210,3210,3210,0
|
|
20230706,154400,340647260,3210,3210,3210,3210,0
|
|
20230706,154300,340647260,3210,3210,3210,3210,0
|
|
20230706,154200,340647260,3210,3210,3210,3210,0
|
|
20230706,154100,340647260,3210,3210,3210,3210,0
|
|
20230706,154000,340647260,3210,3210,3210,3210,0
|
|
20230706,153900,340647260,3210,3210,3210,3210,0
|
|
20230706,153800,340647260,3210,3210,3210,3210,0
|
|
20230706,153700,340647260,3210,3210,3210,3210,0
|
|
20230706,153600,340647260,3210,3210,3210,3210,0
|
|
20230706,153500,340647260,3210,3210,3210,3210,0
|
|
20230706,153400,340647260,3210,3210,3210,3210,0
|
|
20230706,153300,340647260,3210,3210,3210,3210,0
|
|
20230706,153200,340647260,3210,3210,3210,3210,0
|
|
20230706,153100,340647260,3210,3210,3210,3210,0
|
|
20230706,153000,340647260,3210,3210,3210,3210,2255
|
|
20230706,152900,333408710,3185,3185,3185,3185,0
|
|
20230706,152800,333408710,3185,3185,3185,3185,0
|
|
20230706,152700,333408710,3185,3185,3185,3185,0
|
|
20230706,152600,333408710,3185,3185,3185,3185,0
|
|
20230706,152500,333408710,3185,3185,3185,3185,0
|
|
20230706,152400,333408710,3185,3185,3185,3185,0
|
|
20230706,152300,333408710,3185,3185,3185,3185,0
|
|
20230706,152200,333408710,3185,3185,3185,3185,0
|
|
20230706,152100,333408710,3185,3185,3185,3185,0
|
|
20230706,152000,333408710,3185,3185,3185,3185,0
|
|
20230706,151900,333408710,3185,3185,3190,3185,613
|
|
20230706,151800,331455400,3185,3190,3190,3185,599
|
|
20230706,151700,329547110,3190,3190,3190,3190,670
|
|
20230706,151600,327409810,3190,3190,3190,3190,181
|
|
20230706,151500,326832420,3185,3180,3185,3180,1784
|
|
20230706,151400,321156685,3180,3180,3180,3180,96
|
|
20230706,151300,320851405,3175,3175,3175,3175,745
|
|
20230706,151200,318486030,3175,3175,3175,3170,1232
|
|
20230706,151100,314577365,3170,3170,3170,3170,412
|
|
20230706,151000,313271325,3160,3160,3160,3160,1169
|
|
20230706,150900,309577285,3160,3160,3160,3160,34
|
|
20230706,150800,309469845,3155,3155,3155,3155,0
|
|
20230706,150700,309469845,3155,3155,3155,3155,0
|
|
20230706,150600,309469845,3155,3155,3155,3155,101
|
|
20230706,150500,309151190,3160,3160,3160,3160,52
|
|
20230706,150400,308986870,3160,3160,3160,3160,232
|
|
20230706,150300,308253750,3160,3160,3160,3160,50
|
|
20230706,150200,308095750,3160,3160,3160,3160,4
|
|
20230706,150100,308083110,3160,3160,3160,3160,0
|
|
20230706,150000,308083110,3160,3160,3160,3160,32
|
|
20230706,145900,307981990,3160,3160,3160,3160,0
|
|
20230706,145800,307981990,3160,3160,3160,3160,0
|
|
20230706,145700,307981990,3160,3160,3160,3160,40
|
|
20230706,145600,307855590,3160,3160,3160,3160,236
|
|
20230706,145500,307109830,3160,3160,3160,3160,200
|
|
20230706,145400,306477830,3155,3155,3155,3155,0
|
|
20230706,145300,306477830,3155,3155,3155,3155,1
|
|
20230706,145200,306474675,3155,3155,3155,3155,0
|
|
20230706,145100,306474675,3155,3155,3155,3155,0
|
|
20230706,145000,306474675,3155,3155,3155,3155,0
|
|
20230706,144900,306474675,3155,3155,3155,3155,0
|
|
20230706,144800,306474675,3155,3155,3155,3155,4
|
|
20230706,144700,306462055,3155,3155,3155,3155,0
|
|
20230706,144600,306462055,3155,3155,3155,3155,0
|
|
20230706,144500,306462055,3155,3155,3155,3155,0
|
|
20230706,144400,306462055,3155,3155,3155,3155,300
|
|
20230706,144300,305515555,3155,3155,3155,3155,0
|
|
20230706,144200,305515555,3155,3155,3155,3155,33
|
|
20230706,144100,305411440,3155,3155,3155,3155,0
|
|
20230706,144000,305411440,3155,3155,3155,3155,0
|
|
20230706,143900,305411440,3155,3155,3155,3155,0
|
|
20230706,143800,305411440,3155,3155,3155,3155,0
|
|
20230706,143700,305411440,3155,3155,3155,3155,0
|
|
20230706,143600,305411440,3155,3155,3155,3155,1500
|
|
20230706,143500,300678940,3155,3155,3155,3155,0
|
|
20230706,143400,300678940,3155,3155,3155,3155,0
|
|
20230706,143300,300678940,3155,3155,3155,3155,0
|
|
20230706,143200,300678940,3155,3155,3155,3155,0
|
|
20230706,143100,300678940,3155,3155,3155,3155,15
|
|
20230706,143000,300631615,3160,3160,3160,3160,0
|
|
20230706,142900,300631615,3160,3160,3160,3160,0
|
|
20230706,142800,300631615,3160,3160,3160,3160,0
|
|
20230706,142700,300631615,3160,3160,3160,3160,0
|
|
20230706,142600,300631615,3160,3160,3160,3160,0
|
|
20230706,142500,300631615,3160,3160,3160,3160,0
|
|
20230706,142400,300631615,3160,3160,3160,3160,0
|
|
20230706,142300,300631615,3160,3160,3160,3160,46
|
|
20230706,142200,300486255,3160,3160,3160,3160,0
|
|
20230706,142100,300486255,3160,3160,3160,3160,10
|
|
20230706,142000,300454655,3165,3165,3165,3165,0
|
|
20230706,141900,300454655,3165,3165,3165,3165,300
|
|
20230706,141800,299505155,3160,3160,3160,3160,20
|
|
20230706,141700,299441955,3165,3165,3165,3165,20
|
|
20230706,141600,299378655,3165,3165,3165,3165,0
|
|
20230706,141500,299378655,3165,3165,3165,3165,4
|
|
20230706,141400,299365995,3155,3155,3155,3155,0
|
|
20230706,141300,299365995,3155,3155,3155,3155,0
|
|
20230706,141200,299365995,3155,3155,3155,3155,0
|
|
20230706,141100,299365995,3155,3155,3155,3155,8
|
|
20230706,141000,299340755,3155,3155,3155,3155,0
|
|
20230706,140900,299340755,3155,3160,3160,3155,70
|
|
20230706,140800,299119705,3160,3160,3160,3160,0
|
|
20230706,140700,299119705,3160,3160,3160,3160,0
|
|
20230706,140600,299119705,3160,3160,3160,3160,13
|
|
20230706,140500,299078625,3160,3160,3160,3160,0
|
|
20230706,140400,299078625,3160,3160,3160,3160,0
|
|
20230706,140300,299078625,3160,3160,3160,3160,100
|
|
20230706,140200,298762625,3160,3160,3160,3160,0
|
|
20230706,140100,298762625,3160,3160,3160,3160,0
|
|
20230706,140000,298762625,3160,3160,3160,3160,0
|
|
20230706,135900,298762625,3160,3160,3160,3160,30
|
|
20230706,135800,298667825,3160,3160,3160,3160,0
|
|
20230706,135700,298667825,3160,3160,3160,3160,10
|
|
20230706,135600,298636225,3155,3155,3155,3155,0
|
|
20230706,135500,298636225,3155,3155,3155,3155,927
|
|
20230706,135400,295711540,3155,3155,3155,3155,0
|
|
20230706,135300,295711540,3155,3155,3155,3155,0
|
|
20230706,135200,295711540,3155,3155,3155,3155,2073
|
|
20230706,135100,289171225,3155,3155,3155,3155,0
|
|
20230706,135000,289171225,3155,3155,3155,3155,0
|
|
20230706,134900,289171225,3155,3155,3155,3155,0
|
|
20230706,134800,289171225,3155,3155,3155,3155,0
|
|
20230706,134700,289171225,3155,3155,3155,3155,0
|
|
20230706,134600,289171225,3155,3155,3155,3155,0
|
|
20230706,134500,289171225,3155,3155,3155,3155,2
|
|
20230706,134400,289164915,3160,3160,3160,3160,50
|
|
20230706,134300,289006915,3165,3165,3165,3165,4
|
|
20230706,134200,288994255,3155,3155,3155,3155,0
|
|
20230706,134100,288994255,3155,3155,3155,3155,0
|
|
20230706,134000,288994255,3155,3155,3155,3155,200
|
|
20230706,133900,288363255,3155,3155,3155,3155,0
|
|
20230706,133800,288363255,3155,3155,3155,3155,1
|
|
20230706,133700,288360100,3155,3155,3155,3155,580
|
|
20230706,133600,286530200,3155,3155,3155,3155,40
|
|
20230706,133500,286404000,3150,3155,3155,3150,203
|
|
20230706,133400,285764535,3150,3150,3150,3150,0
|
|
20230706,133300,285764535,3150,3150,3150,3150,215
|
|
20230706,133200,285087285,3155,3155,3155,3155,0
|
|
20230706,133100,285087285,3155,3155,3155,3155,0
|
|
20230706,133000,285087285,3155,3155,3155,3155,10
|
|
20230706,132900,285055735,3155,3155,3155,3155,100
|
|
20230706,132800,284740235,3155,3155,3155,3155,0
|
|
20230706,132700,284740235,3155,3155,3155,3155,0
|
|
20230706,132600,284740235,3155,3155,3155,3155,0
|
|
20230706,132500,284740235,3155,3155,3155,3155,10
|
|
20230706,132400,284708685,3155,3155,3155,3155,0
|
|
20230706,132300,284708685,3155,3155,3155,3155,4
|
|
20230706,132200,284696065,3155,3150,3155,3150,342
|
|
20230706,132100,283617440,3150,3150,3150,3150,320
|
|
20230706,132000,282609440,3155,3155,3155,3155,10
|
|
20230706,131900,282577890,3155,3155,3155,3155,1
|
|
20230706,131800,282574735,3155,3155,3155,3155,101
|
|
20230706,131700,282256080,3155,3150,3155,3150,61
|
|
20230706,131600,282063630,3155,3150,3155,3150,105
|
|
20230706,131500,281732500,3150,3150,3150,3150,104
|
|
20230706,131400,281404900,3150,3150,3150,3150,311
|
|
20230706,131300,280425250,3150,3150,3150,3150,0
|
|
20230706,131200,280425250,3150,3150,3150,3150,22
|
|
20230706,131100,280355950,3145,3145,3145,3145,0
|
|
20230706,131000,280355950,3145,3145,3145,3145,10
|
|
20230706,130900,280324500,3150,3150,3150,3150,1
|
|
20230706,130800,280321350,3150,3150,3150,3150,9
|
|
20230706,130700,280293000,3150,3160,3160,3150,1681
|
|
20230706,130600,274991660,3155,3155,3155,3155,462
|
|
20230706,130500,273534050,3150,3160,3160,3140,4033
|
|
20230706,130400,260834420,3160,3160,3160,3160,0
|
|
20230706,130300,260834420,3160,3160,3160,3160,292
|
|
20230706,130200,259911700,3160,3160,3160,3160,24
|
|
20230706,130100,259835860,3160,3160,3160,3160,1722
|
|
20230706,130000,254394340,3160,3160,3160,3160,945
|
|
20230706,125900,251408140,3160,3155,3160,3155,1100
|
|
20230706,125800,247937140,3155,3155,3155,3155,0
|
|
20230706,125700,247937140,3155,3155,3155,3155,1
|
|
20230706,125600,247933985,3155,3155,3155,3155,0
|
|
20230706,125500,247933985,3155,3155,3155,3155,0
|
|
20230706,125400,247933985,3155,3155,3155,3155,0
|
|
20230706,125300,247933985,3155,3160,3160,3155,394
|
|
20230706,125200,246689415,3160,3160,3160,3160,0
|
|
20230706,125100,246689415,3160,3155,3160,3155,79
|
|
20230706,125000,246439825,3160,3165,3165,3145,6934
|
|
20230706,124900,224578485,3165,3165,3165,3165,0
|
|
20230706,124800,224578485,3165,3165,3165,3165,21
|
|
20230706,124700,224512020,3160,3160,3160,3160,0
|
|
20230706,124600,224512020,3160,3160,3160,3160,0
|
|
20230706,124500,224512020,3160,3160,3160,3160,0
|
|
20230706,124400,224512020,3160,3160,3160,3160,0
|
|
20230706,124300,224512020,3160,3170,3170,3160,5430
|
|
20230706,124200,207344685,3170,3170,3170,3170,1309
|
|
20230706,124100,203195155,3175,3175,3175,3175,0
|
|
20230706,124000,203195155,3175,3175,3175,3175,394
|
|
20230706,123900,201944205,3175,3180,3180,3175,1609
|
|
20230706,123800,196835130,3180,3185,3185,3180,407
|
|
20230706,123700,195539020,3185,3185,3185,3185,78
|
|
20230706,123600,195290590,3175,3180,3180,3175,878
|
|
20230706,123500,192502205,3180,3180,3180,3180,1204
|
|
20230706,123400,188673485,3185,3180,3185,3180,1733
|
|
20230706,123300,183162540,3180,3175,3180,3175,1187
|
|
20230706,123200,179393560,3175,3165,3175,3165,181
|
|
20230706,123100,178820575,3165,3160,3165,3160,699
|
|
20230706,123000,176609470,3160,3160,3165,3155,3152
|
|
20230706,122900,166649105,3155,3165,3165,3155,446
|
|
20230706,122800,165241965,3165,3165,3165,3165,0
|
|
20230706,122700,165241965,3165,3165,3165,3165,0
|
|
20230706,122600,165241965,3165,3165,3165,3165,0
|
|
20230706,122500,165241965,3165,3165,3165,3165,41
|
|
20230706,122400,165112200,3165,3165,3165,3165,0
|
|
20230706,122300,165112200,3165,3165,3165,3165,0
|
|
20230706,122200,165112200,3165,3165,3165,3165,0
|
|
20230706,122100,165112200,3165,3160,3165,3155,1001
|
|
20230706,122000,161953315,3165,3165,3165,3165,0
|
|
20230706,121900,161953315,3165,3165,3165,3165,0
|
|
20230706,121800,161953315,3165,3165,3165,3165,71
|
|
20230706,121700,161728600,3160,3160,3160,3160,868
|
|
20230706,121600,158985720,3160,3160,3160,3160,28
|
|
20230706,121500,158897240,3160,3160,3160,3160,167
|
|
20230706,121400,158369520,3160,3160,3160,3160,617
|
|
20230706,121300,156419800,3160,3160,3170,3160,1502
|
|
20230706,121200,151666345,3160,3160,3160,3160,0
|
|
20230706,121100,151666345,3160,3160,3160,3160,150
|
|
20230706,121000,151192345,3160,3160,3160,3160,0
|
|
20230706,120900,151192345,3160,3160,3160,3160,50
|
|
20230706,120800,151034345,3160,3160,3160,3150,47
|
|
20230706,120700,150886075,3155,3155,3155,3155,129
|
|
20230706,120600,150479080,3160,3160,3160,3160,2
|
|
20230706,120500,150472760,3160,3160,3160,3160,0
|
|
20230706,120400,150472760,3160,3160,3160,3160,708
|
|
20230706,120300,148235480,3170,3170,3170,3170,0
|
|
20230706,120200,148235480,3170,3165,3170,3165,640
|
|
20230706,120100,146206700,3165,3165,3165,3165,0
|
|
20230706,120000,146206700,3165,3165,3165,3165,0
|
|
20230706,115900,146206700,3165,3165,3165,3165,10
|
|
20230706,115800,146175050,3165,3155,3165,3155,283
|
|
20230706,115700,145280615,3145,3145,3145,3145,0
|
|
20230706,115600,145280615,3145,3145,3145,3145,179
|
|
20230706,115500,144717660,3155,3150,3155,3150,1031
|
|
20230706,115400,141469855,3155,3160,3160,3155,845
|
|
20230706,115300,138799870,3160,3155,3160,3155,615
|
|
20230706,115200,136858050,3160,3160,3160,3160,215
|
|
20230706,115100,136178650,3160,3160,3160,3160,457
|
|
20230706,115000,134734530,3160,3160,3160,3160,0
|
|
20230706,114900,134734530,3160,3160,3160,3160,30
|
|
20230706,114800,134639730,3160,3160,3160,3160,140
|
|
20230706,114700,134197330,3160,3160,3160,3160,33
|
|
20230706,114600,134093050,3160,3160,3160,3160,4
|
|
20230706,114500,134080410,3165,3165,3165,3165,0
|
|
20230706,114400,134080410,3165,3165,3165,3165,0
|
|
20230706,114300,134080410,3165,3165,3165,3165,0
|
|
20230706,114200,134080410,3165,3165,3165,3165,32
|
|
20230706,114100,133979130,3165,3165,3165,3165,4
|
|
20230706,114000,133966470,3165,3165,3165,3150,5722
|
|
20230706,113900,115927270,3165,3180,3180,3165,1577
|
|
20230706,113800,110934880,3180,3180,3180,3180,0
|
|
20230706,113700,110934880,3180,3175,3185,3175,78
|
|
20230706,113600,110686600,3185,3165,3185,3165,1056
|
|
20230706,113500,107343250,3165,3165,3165,3165,0
|
|
20230706,113400,107343250,3165,3165,3165,3165,1
|
|
20230706,113300,107340085,3160,3160,3160,3160,0
|
|
20230706,113200,107340085,3160,3160,3160,3160,1363
|
|
20230706,113100,103033005,3160,3160,3160,3160,362
|
|
20230706,113000,101889085,3160,3160,3160,3160,0
|
|
20230706,112900,101889085,3160,3160,3160,3160,10
|
|
20230706,112800,101857485,3165,3165,3165,3165,30
|
|
20230706,112700,101762535,3170,3170,3170,3170,0
|
|
20230706,112600,101762535,3170,3170,3170,3170,0
|
|
20230706,112500,101762535,3170,3170,3170,3170,1
|
|
20230706,112400,101759365,3150,3180,3180,3150,13649
|
|
20230706,112300,58644690,3185,3185,3185,3185,5
|
|
20230706,112200,58628765,3185,3185,3185,3185,0
|
|
20230706,112100,58628765,3185,3185,3185,3185,0
|
|
20230706,112000,58628765,3185,3185,3185,3185,0
|
|
20230706,111900,58628765,3185,3185,3185,3185,0
|
|
20230706,111800,58628765,3185,3185,3185,3185,0
|
|
20230706,111700,58628765,3185,3185,3185,3185,0
|
|
20230706,111600,58628765,3185,3185,3185,3185,0
|
|
20230706,111500,58628765,3185,3185,3185,3185,0
|
|
20230706,111400,58628765,3185,3185,3185,3185,0
|
|
20230706,111300,58628765,3185,3180,3185,3180,105
|
|
20230706,111200,58294840,3180,3180,3180,3180,0
|
|
20230706,111100,58294840,3180,3180,3180,3180,0
|
|
20230706,111000,58294840,3180,3180,3180,3180,0
|
|
20230706,110900,58294840,3180,3190,3190,3180,940
|
|
20230706,110800,55305240,3190,3190,3190,3190,10
|
|
20230706,110700,55273340,3190,3190,3190,3190,1
|
|
20230706,110600,55270150,3185,3185,3185,3185,0
|
|
20230706,110500,55270150,3185,3185,3185,3185,41
|
|
20230706,110400,55139565,3185,3185,3185,3185,0
|
|
20230706,110300,55139565,3185,3185,3185,3185,2
|
|
20230706,110200,55133195,3185,3185,3185,3185,3
|
|
20230706,110100,55123640,3185,3185,3185,3185,0
|
|
20230706,110000,55123640,3185,3185,3185,3185,60
|
|
20230706,105900,54932540,3185,3185,3185,3185,0
|
|
20230706,105800,54932540,3185,3185,3185,3185,1
|
|
20230706,105700,54929355,3185,3185,3185,3185,0
|
|
20230706,105600,54929355,3185,3185,3185,3185,0
|
|
20230706,105500,54929355,3185,3185,3185,3185,0
|
|
20230706,105400,54929355,3185,3185,3185,3185,0
|
|
20230706,105300,54929355,3185,3185,3185,3185,0
|
|
20230706,105200,54929355,3185,3185,3185,3185,0
|
|
20230706,105100,54929355,3185,3185,3185,3185,0
|
|
20230706,105000,54929355,3185,3185,3185,3185,1
|
|
20230706,104900,54926170,3190,3190,3190,3190,0
|
|
20230706,104800,54926170,3190,3190,3190,3190,0
|
|
20230706,104700,54926170,3190,3190,3190,3190,20
|
|
20230706,104600,54862370,3190,3190,3190,3190,5
|
|
20230706,104500,54846420,3190,3190,3190,3190,7
|
|
20230706,104400,54824090,3190,3190,3190,3190,30
|
|
20230706,104300,54728390,3190,3190,3190,3190,0
|
|
20230706,104200,54728390,3190,3190,3190,3190,0
|
|
20230706,104100,54728390,3190,3190,3190,3190,0
|
|
20230706,104000,54728390,3190,3190,3190,3190,0
|
|
20230706,103900,54728390,3190,3190,3190,3190,0
|
|
20230706,103800,54728390,3190,3190,3190,3190,0
|
|
20230706,103700,54728390,3190,3190,3190,3190,44
|
|
20230706,103600,54588030,3170,3170,3170,3170,0
|
|
20230706,103500,54588030,3170,3185,3185,3170,10181
|
|
20230706,103400,22283120,3195,3195,3195,3195,28
|
|
20230706,103300,22193660,3195,3195,3195,3195,0
|
|
20230706,103200,22193660,3195,3195,3195,3195,200
|
|
20230706,103100,21554660,3190,3190,3190,3190,0
|
|
20230706,103000,21554660,3190,3190,3190,3190,0
|
|
20230706,102900,21554660,3190,3190,3190,3190,13
|
|
20230706,102800,21513190,3180,3180,3180,3180,0
|
|
20230706,102700,21513190,3180,3180,3180,3180,0
|
|
20230706,102600,21513190,3180,3180,3180,3180,0
|
|
20230706,102500,21513190,3180,3180,3180,3180,0
|
|
20230706,102400,21513190,3180,3180,3180,3180,0
|
|
20230706,102300,21513190,3180,3180,3180,3180,0
|
|
20230706,102200,21513190,3180,3180,3180,3180,0
|
|
20230706,102100,21513190,3180,3180,3180,3180,0
|
|
20230706,102000,21513190,3180,3180,3180,3180,0
|
|
20230706,101900,21513190,3180,3180,3180,3180,0
|
|
20230706,101800,21513190,3180,3180,3180,3180,0
|
|
20230706,101700,21513190,3180,3180,3180,3180,0
|
|
20230706,101600,21513190,3180,3180,3180,3180,0
|
|
20230706,101500,21513190,3180,3180,3180,3180,0
|
|
20230706,101400,21513190,3180,3180,3180,3180,0
|
|
20230706,101300,21513190,3180,3180,3180,3180,0
|
|
20230706,101200,21513190,3180,3180,3180,3180,0
|
|
20230706,101100,21513190,3180,3185,3185,3180,898
|
|
20230706,101000,18655240,3185,3185,3185,3185,0
|
|
20230706,100900,18655240,3185,3185,3185,3185,0
|
|
20230706,100800,18655240,3185,3190,3190,3185,395
|
|
20230706,100700,17396610,3190,3190,3190,3190,0
|
|
20230706,100600,17396610,3190,3190,3190,3190,0
|
|
20230706,100500,17396610,3190,3190,3190,3190,0
|
|
20230706,100400,17396610,3190,3190,3190,3190,743
|
|
20230706,100300,15026440,3200,3200,3200,3200,0
|
|
20230706,100200,15026440,3200,3195,3200,3195,309
|
|
20230706,100100,14039180,3200,3200,3200,3200,0
|
|
20230706,100000,14039180,3200,3200,3200,3200,476
|
|
20230706,095900,12515980,3205,3205,3205,3205,239
|
|
20230706,095800,11749985,3215,3215,3215,3215,0
|
|
20230706,095700,11749985,3215,3215,3215,3215,0
|
|
20230706,095600,11749985,3215,3215,3215,3215,0
|
|
20230706,095500,11749985,3215,3215,3215,3215,0
|
|
20230706,095400,11749985,3215,3215,3215,3215,0
|
|
20230706,095300,11749985,3215,3215,3215,3215,0
|
|
20230706,095200,11749985,3215,3215,3215,3215,7
|
|
20230706,095100,11727480,3210,3210,3210,3210,10
|
|
20230706,095000,11695380,3215,3215,3215,3215,0
|
|
20230706,094900,11695380,3215,3215,3215,3215,0
|
|
20230706,094800,11695380,3215,3215,3215,3215,3
|
|
20230706,094700,11685735,3215,3210,3215,3210,11
|
|
20230706,094600,11650420,3205,3205,3205,3205,0
|
|
20230706,094500,11650420,3205,3205,3205,3205,0
|
|
20230706,094400,11650420,3205,3205,3205,3205,0
|
|
20230706,094300,11650420,3205,3205,3205,3205,0
|
|
20230706,094200,11650420,3205,3205,3205,3205,0
|
|
20230706,094100,11650420,3205,3205,3205,3205,0
|
|
20230706,094000,11650420,3205,3205,3205,3205,312
|
|
20230706,093900,10650460,3200,3200,3200,3200,0
|
|
20230706,093800,10650460,3200,3200,3200,3200,0
|
|
20230706,093700,10650460,3200,3200,3200,3200,0
|
|
20230706,093600,10650460,3200,3200,3200,3200,141
|
|
20230706,093500,10199260,3200,3200,3200,3200,203
|
|
20230706,093400,9549660,3200,3200,3200,3200,20
|
|
20230706,093300,9485660,3200,3200,3200,3200,500
|
|
20230706,093200,7885660,3200,3200,3200,3200,1
|
|
20230706,093100,7882460,3200,3200,3200,3200,16
|
|
20230706,093000,7831260,3195,3200,3200,3195,603
|
|
20230706,092900,5904080,3210,3210,3210,3210,0
|
|
20230706,092800,5904080,3210,3210,3210,3210,0
|
|
20230706,092700,5904080,3210,3210,3210,3200,237
|
|
20230706,092600,5145460,3210,3210,3210,3210,4
|
|
20230706,092500,5132620,3210,3210,3210,3205,271
|
|
20230706,092400,4263935,3210,3210,3210,3210,18
|
|
20230706,092300,4206155,3215,3215,3215,3215,105
|
|
20230706,092200,3868580,3240,3240,3240,3240,0
|
|
20230706,092100,3868580,3240,3240,3240,3240,0
|
|
20230706,092000,3868580,3240,3240,3240,3240,0
|
|
20230706,091900,3868580,3240,3240,3240,3240,0
|
|
20230706,091800,3868580,3240,3240,3240,3240,0
|
|
20230706,091700,3868580,3240,3240,3240,3240,0
|
|
20230706,091600,3868580,3240,3240,3240,3240,4
|
|
20230706,091500,3855620,3250,3250,3250,3250,0
|
|
20230706,091400,3855620,3250,3250,3250,3250,0
|
|
20230706,091300,3855620,3250,3250,3250,3250,0
|
|
20230706,091200,3855620,3250,3250,3250,3250,0
|
|
20230706,091100,3855620,3250,3250,3250,3250,0
|
|
20230706,091000,3855620,3250,3250,3250,3250,2
|
|
20230706,090900,3849120,3255,3255,3255,3255,0
|
|
20230706,090800,3849120,3255,3240,3255,3240,31
|
|
20230706,090700,3748570,3240,3240,3240,3240,1
|
|
20230706,090600,3745330,3230,3230,3230,3230,0
|
|
20230706,090500,3745330,3230,3230,3230,3230,0
|
|
20230706,090400,3745330,3230,3230,3230,3230,0
|
|
20230706,090300,3745330,3230,3230,3230,3230,64
|
|
20230706,090200,3538610,3230,3230,3230,3230,4
|
|
20230706,090100,3525690,3240,3240,3240,3240,20
|
|
20230706,090000,3460890,3235,3265,3265,3200,1063
|