617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191400,414893870,3220,3220,3220,3220,2789
|
|
20230707,191300,414893870,3220,3220,3220,3220,0
|
|
20230707,191200,414893870,3220,3220,3220,3220,0
|
|
20230707,191100,414893870,3220,3220,3220,3220,0
|
|
20230707,191000,414893870,3220,3220,3220,3220,0
|
|
20230707,190900,414893870,3220,3220,3220,3220,0
|
|
20230707,190800,414893870,3220,3220,3220,3220,0
|
|
20230707,190700,414893870,3220,3220,3220,3220,0
|
|
20230707,190600,414893870,3220,3220,3220,3220,0
|
|
20230707,190500,414893870,3220,3220,3220,3220,0
|
|
20230707,190400,414893870,3220,3220,3220,3220,0
|
|
20230707,190300,414893870,3220,3220,3220,3220,0
|
|
20230707,190200,414893870,3220,3220,3220,3220,0
|
|
20230707,190100,414893870,3220,3220,3220,3220,0
|
|
20230707,190000,414893870,3220,3220,3220,3220,0
|
|
20230707,185900,414893870,3220,3220,3220,3220,0
|
|
20230707,185800,414893870,3220,3220,3220,3220,0
|
|
20230707,185700,414893870,3220,3220,3220,3220,0
|
|
20230707,185600,414893870,3220,3220,3220,3220,0
|
|
20230707,185500,414893870,3220,3220,3220,3220,0
|
|
20230707,185400,414893870,3220,3220,3220,3220,0
|
|
20230707,185300,414893870,3220,3220,3220,3220,0
|
|
20230707,185200,414893870,3220,3220,3220,3220,0
|
|
20230707,185100,414893870,3220,3220,3220,3220,0
|
|
20230707,185000,414893870,3220,3220,3220,3220,0
|
|
20230707,184900,414893870,3220,3220,3220,3220,0
|
|
20230707,184800,414893870,3220,3220,3220,3220,0
|
|
20230707,184700,414893870,3220,3220,3220,3220,0
|
|
20230707,184600,414893870,3220,3220,3220,3220,0
|
|
20230707,184500,414893870,3220,3220,3220,3220,0
|
|
20230707,184400,414893870,3220,3220,3220,3220,2789
|
|
20230707,184300,414893870,3220,3220,3220,3220,0
|
|
20230707,184200,414893870,3220,3220,3220,3220,0
|
|
20230707,184100,414893870,3220,3220,3220,3220,0
|
|
20230707,184000,414893870,3220,3220,3220,3220,0
|
|
20230707,183900,414893870,3220,3220,3220,3220,0
|
|
20230707,183800,414893870,3220,3220,3220,3220,0
|
|
20230707,183700,414893870,3220,3220,3220,3220,0
|
|
20230707,183600,414893870,3220,3220,3220,3220,0
|
|
20230707,183500,414893870,3220,3220,3220,3220,0
|
|
20230707,183400,414893870,3220,3220,3220,3220,0
|
|
20230707,183300,414893870,3220,3220,3220,3220,0
|
|
20230707,183200,414893870,3220,3220,3220,3220,0
|
|
20230707,183100,414893870,3220,3220,3220,3220,0
|
|
20230707,183000,414893870,3220,3220,3220,3220,0
|
|
20230707,182900,414893870,3220,3220,3220,3220,0
|
|
20230707,182800,414893870,3220,3220,3220,3220,0
|
|
20230707,182700,414893870,3220,3220,3220,3220,0
|
|
20230707,182600,414893870,3220,3220,3220,3220,0
|
|
20230707,182500,414893870,3220,3220,3220,3220,0
|
|
20230707,182400,414893870,3220,3220,3220,3220,0
|
|
20230707,182300,414893870,3220,3220,3220,3220,0
|
|
20230707,182200,414893870,3220,3220,3220,3220,0
|
|
20230707,182100,414893870,3220,3220,3220,3220,0
|
|
20230707,182000,414893870,3220,3220,3220,3220,0
|
|
20230707,181900,414893870,3220,3220,3220,3220,0
|
|
20230707,181800,414893870,3220,3220,3220,3220,0
|
|
20230707,181700,414893870,3220,3220,3220,3220,0
|
|
20230707,181600,414893870,3220,3220,3220,3220,0
|
|
20230707,181500,414893870,3220,3220,3220,3220,0
|
|
20230707,181400,414893870,3220,3220,3220,3220,2789
|
|
20230707,181300,414893870,3220,3220,3220,3220,0
|
|
20230707,181200,414893870,3220,3220,3220,3220,0
|
|
20230707,181100,414893870,3220,3220,3220,3220,0
|
|
20230707,181000,414893870,3220,3220,3220,3220,0
|
|
20230707,180900,414893870,3220,3220,3220,3220,0
|
|
20230707,180800,414893870,3220,3220,3220,3220,0
|
|
20230707,180700,414893870,3220,3220,3220,3220,0
|
|
20230707,180600,414893870,3220,3220,3220,3220,0
|
|
20230707,180500,414893870,3220,3220,3220,3220,0
|
|
20230707,180400,414893870,3220,3220,3220,3220,0
|
|
20230707,180300,414893870,3220,3220,3220,3220,0
|
|
20230707,180200,414893870,3220,3220,3220,3220,0
|
|
20230707,180100,414893870,3220,3220,3220,3220,0
|
|
20230707,180000,414893870,3220,3220,3220,3220,0
|
|
20230707,175900,414893870,3220,3220,3220,3220,0
|
|
20230707,175800,414893870,3220,3220,3220,3220,0
|
|
20230707,175700,414893870,3220,3220,3220,3220,0
|
|
20230707,175600,414893870,3220,3220,3220,3220,0
|
|
20230707,175500,414893870,3220,3220,3220,3220,0
|
|
20230707,175400,414893870,3220,3220,3220,3220,0
|
|
20230707,175300,414893870,3220,3220,3220,3220,0
|
|
20230707,175200,414893870,3220,3220,3220,3220,0
|
|
20230707,175100,414893870,3220,3220,3220,3220,0
|
|
20230707,175000,414893870,3220,3220,3220,3220,0
|
|
20230707,174900,414893870,3220,3220,3220,3220,0
|
|
20230707,174800,414893870,3220,3220,3220,3220,0
|
|
20230707,174700,414893870,3220,3220,3220,3220,0
|
|
20230707,174600,414893870,3220,3220,3220,3220,0
|
|
20230707,174500,414893870,3220,3220,3220,3220,0
|
|
20230707,174400,414893870,3220,3220,3220,3220,2789
|
|
20230707,174300,414893870,3220,3220,3220,3220,0
|
|
20230707,174200,414893870,3220,3220,3220,3220,0
|
|
20230707,174100,414893870,3220,3220,3220,3220,0
|
|
20230707,174000,414893870,3220,3220,3220,3220,0
|
|
20230707,173900,414893870,3220,3220,3220,3220,0
|
|
20230707,173800,414893870,3220,3220,3220,3220,0
|
|
20230707,173700,414893870,3220,3220,3220,3220,0
|
|
20230707,173600,414893870,3220,3220,3220,3220,0
|
|
20230707,173500,414893870,3220,3220,3220,3220,0
|
|
20230707,173400,414893870,3220,3220,3220,3220,0
|
|
20230707,173300,414893870,3220,3220,3220,3220,0
|
|
20230707,173200,414893870,3220,3220,3220,3220,0
|
|
20230707,173100,414893870,3220,3220,3220,3220,0
|
|
20230707,173000,414893870,3220,3220,3220,3220,0
|
|
20230707,172900,414893870,3220,3220,3220,3220,0
|
|
20230707,172800,414893870,3220,3220,3220,3220,0
|
|
20230707,172700,414893870,3220,3220,3220,3220,0
|
|
20230707,172600,414893870,3220,3220,3220,3220,0
|
|
20230707,172500,414893870,3220,3220,3220,3220,0
|
|
20230707,172400,414893870,3220,3220,3220,3220,0
|
|
20230707,172300,414893870,3220,3220,3220,3220,0
|
|
20230707,172200,414893870,3220,3220,3220,3220,0
|
|
20230707,172100,414893870,3220,3220,3220,3220,0
|
|
20230707,172000,414893870,3220,3220,3220,3220,0
|
|
20230707,171900,414893870,3220,3220,3220,3220,0
|
|
20230707,171800,414893870,3220,3220,3220,3220,0
|
|
20230707,171700,414893870,3220,3220,3220,3220,0
|
|
20230707,171600,414893870,3220,3220,3220,3220,0
|
|
20230707,171500,414893870,3220,3220,3220,3220,0
|
|
20230707,171400,414893870,3220,3220,3220,3220,2789
|
|
20230707,171300,414893870,3220,3220,3220,3220,0
|
|
20230707,171200,414893870,3220,3220,3220,3220,0
|
|
20230707,171100,414893870,3220,3220,3220,3220,0
|
|
20230707,171000,414893870,3220,3220,3220,3220,0
|
|
20230707,170900,414893870,3220,3220,3220,3220,0
|
|
20230707,170800,414893870,3220,3220,3220,3220,0
|
|
20230707,170700,414893870,3220,3220,3220,3220,0
|
|
20230707,170600,414893870,3220,3220,3220,3220,0
|
|
20230707,170500,414893870,3220,3220,3220,3220,0
|
|
20230707,170400,414893870,3220,3220,3220,3220,0
|
|
20230707,170300,414893870,3220,3220,3220,3220,0
|
|
20230707,170200,414893870,3220,3220,3220,3220,0
|
|
20230707,170100,414893870,3220,3220,3220,3220,0
|
|
20230707,170000,414893870,3220,3220,3220,3220,0
|
|
20230707,165900,414893870,3220,3220,3220,3220,0
|
|
20230707,165800,414893870,3220,3220,3220,3220,0
|
|
20230707,165700,414893870,3220,3220,3220,3220,0
|
|
20230707,165600,414893870,3220,3220,3220,3220,0
|
|
20230707,165500,414893870,3220,3220,3220,3220,0
|
|
20230707,165400,414893870,3220,3220,3220,3220,0
|
|
20230707,165300,414893870,3220,3220,3220,3220,0
|
|
20230707,165200,414893870,3220,3220,3220,3220,0
|
|
20230707,165100,414893870,3220,3220,3220,3220,0
|
|
20230707,165000,414893870,3220,3220,3220,3220,0
|
|
20230707,164900,414893870,3220,3220,3220,3220,0
|
|
20230707,164800,414893870,3220,3220,3220,3220,0
|
|
20230707,164700,414893870,3220,3220,3220,3220,0
|
|
20230707,164600,414893870,3220,3220,3220,3220,0
|
|
20230707,164500,414893870,3220,3220,3220,3220,0
|
|
20230707,164400,414893870,3220,3220,3220,3220,2789
|
|
20230707,164300,414893870,3220,3220,3220,3220,0
|
|
20230707,164200,414893870,3220,3220,3220,3220,0
|
|
20230707,164100,414893870,3220,3220,3220,3220,0
|
|
20230707,164000,414893870,3220,3220,3220,3220,0
|
|
20230707,163900,414893870,3220,3220,3220,3220,0
|
|
20230707,163800,414893870,3220,3220,3220,3220,0
|
|
20230707,163700,414893870,3220,3220,3220,3220,0
|
|
20230707,163600,414893870,3220,3220,3220,3220,0
|
|
20230707,163500,414893870,3220,3220,3220,3220,0
|
|
20230707,163400,414893870,3220,3220,3220,3220,0
|
|
20230707,163300,414893870,3220,3220,3220,3220,0
|
|
20230707,163200,414893870,3220,3220,3220,3220,0
|
|
20230707,163100,414893870,3220,3220,3220,3220,0
|
|
20230707,163000,414893870,3220,3220,3220,3220,0
|
|
20230707,162900,414893870,3220,3220,3220,3220,0
|
|
20230707,162800,414893870,3220,3220,3220,3220,0
|
|
20230707,162700,414893870,3220,3220,3220,3220,0
|
|
20230707,162600,414893870,3220,3220,3220,3220,0
|
|
20230707,162500,414893870,3220,3220,3220,3220,0
|
|
20230707,162400,414893870,3220,3220,3220,3220,0
|
|
20230707,162300,414893870,3220,3220,3220,3220,0
|
|
20230707,162200,414893870,3220,3220,3220,3220,0
|
|
20230707,162100,414893870,3220,3220,3220,3220,0
|
|
20230707,162000,414893870,3220,3220,3220,3220,0
|
|
20230707,161900,414893870,3220,3220,3220,3220,0
|
|
20230707,161800,414893870,3220,3220,3220,3220,0
|
|
20230707,161700,414893870,3220,3220,3220,3220,0
|
|
20230707,161600,414893870,3220,3220,3220,3220,0
|
|
20230707,161500,414893870,3220,3220,3220,3220,0
|
|
20230707,161400,414893870,3220,3220,3220,3220,2789
|
|
20230707,161300,414893870,3220,3220,3220,3220,0
|
|
20230707,161200,414893870,3220,3220,3220,3220,0
|
|
20230707,161100,414893870,3220,3220,3220,3220,0
|
|
20230707,161000,414893870,3220,3220,3220,3220,0
|
|
20230707,160900,414893870,3220,3220,3220,3220,0
|
|
20230707,160800,414893870,3220,3220,3220,3220,0
|
|
20230707,160700,414893870,3220,3220,3220,3220,0
|
|
20230707,160600,414893870,3220,3220,3220,3220,0
|
|
20230707,160500,414893870,3220,3220,3220,3220,0
|
|
20230707,160400,414893870,3220,3220,3220,3220,0
|
|
20230707,160300,414893870,3220,3220,3220,3220,0
|
|
20230707,160200,414893870,3220,3220,3220,3220,0
|
|
20230707,160100,414893870,3220,3220,3220,3220,0
|
|
20230707,160000,414893870,3220,3220,3220,3220,0
|
|
20230707,155900,414893870,3220,3220,3220,3220,0
|
|
20230707,155800,414893870,3220,3220,3220,3220,0
|
|
20230707,155700,414893870,3220,3220,3220,3220,0
|
|
20230707,155600,414893870,3220,3220,3220,3220,0
|
|
20230707,155500,414893870,3220,3220,3220,3220,0
|
|
20230707,155400,414893870,3220,3220,3220,3220,0
|
|
20230707,155300,414893870,3220,3220,3220,3220,0
|
|
20230707,155200,414893870,3220,3220,3220,3220,0
|
|
20230707,155100,414893870,3220,3220,3220,3220,0
|
|
20230707,155000,414893870,3220,3220,3220,3220,0
|
|
20230707,154900,414893870,3220,3220,3220,3220,0
|
|
20230707,154800,414893870,3220,3220,3220,3220,0
|
|
20230707,154700,414893870,3220,3220,3220,3220,0
|
|
20230707,154600,414893870,3220,3220,3220,3220,0
|
|
20230707,154500,414893870,3220,3220,3220,3220,0
|
|
20230707,154400,414893870,3220,3220,3220,3220,2789
|
|
20230707,154300,414893870,3220,3220,3220,3220,0
|
|
20230707,154200,414893870,3220,3220,3220,3220,0
|
|
20230707,154100,414893870,3220,3220,3220,3220,0
|
|
20230707,154000,414893870,3220,3220,3220,3220,0
|
|
20230707,153900,414893870,3220,3220,3220,3220,0
|
|
20230707,153800,414893870,3220,3220,3220,3220,0
|
|
20230707,153700,414893870,3220,3220,3220,3220,0
|
|
20230707,153600,414893870,3220,3220,3220,3220,0
|
|
20230707,153500,414893870,3220,3220,3220,3220,0
|
|
20230707,153400,414893870,3220,3220,3220,3220,0
|
|
20230707,153300,414893870,3220,3220,3220,3220,0
|
|
20230707,153200,414893870,3220,3220,3220,3220,0
|
|
20230707,153100,414893870,3220,3220,3220,3220,0
|
|
20230707,153000,414893870,3220,3220,3220,3220,2789
|
|
20230707,152900,405913290,3235,3235,3235,3235,0
|
|
20230707,152800,405913290,3235,3235,3235,3235,0
|
|
20230707,152700,405913290,3235,3235,3235,3235,0
|
|
20230707,152600,405913290,3235,3235,3235,3235,0
|
|
20230707,152500,405913290,3235,3235,3235,3235,0
|
|
20230707,152400,405913290,3235,3235,3235,3235,0
|
|
20230707,152300,405913290,3235,3235,3235,3235,0
|
|
20230707,152200,405913290,3235,3235,3235,3235,0
|
|
20230707,152100,405913290,3235,3235,3235,3235,0
|
|
20230707,152000,405913290,3235,3235,3235,3235,0
|
|
20230707,151900,405913290,3235,3230,3235,3230,92
|
|
20230707,151800,405616100,3235,3235,3235,3235,0
|
|
20230707,151700,405616100,3235,3240,3240,3235,1211
|
|
20230707,151600,401697345,3240,3240,3240,3240,75
|
|
20230707,151500,401454345,3235,3235,3235,3235,502
|
|
20230707,151400,399830375,3235,3255,3260,3235,1592
|
|
20230707,151300,394672605,3240,3250,3250,3240,7564
|
|
20230707,151200,370164435,3245,3240,3245,3240,2461
|
|
20230707,151100,362184920,3240,3230,3240,3230,341
|
|
20230707,151000,361081060,3230,3220,3230,3220,452
|
|
20230707,150900,359621400,3220,3220,3220,3220,1400
|
|
20230707,150800,355113400,3220,3220,3220,3220,1423
|
|
20230707,150700,350531340,3220,3225,3225,3220,579
|
|
20230707,150600,348666255,3225,3225,3225,3225,1859
|
|
20230707,150500,342670980,3225,3225,3225,3225,41
|
|
20230707,150400,342538755,3220,3220,3220,3220,0
|
|
20230707,150300,342538755,3220,3220,3220,3220,1
|
|
20230707,150200,342535535,3220,3220,3220,3220,0
|
|
20230707,150100,342535535,3220,3220,3220,3220,0
|
|
20230707,150000,342535535,3220,3220,3220,3220,0
|
|
20230707,145900,342535535,3220,3220,3220,3220,254
|
|
20230707,145800,341717655,3220,3220,3220,3220,0
|
|
20230707,145700,341717655,3220,3220,3220,3220,50
|
|
20230707,145600,341556655,3220,3215,3220,3215,1320
|
|
20230707,145500,337307630,3210,3215,3215,3210,1025
|
|
20230707,145400,334017255,3215,3215,3215,3215,250
|
|
20230707,145300,333213505,3215,3215,3215,3215,291
|
|
20230707,145200,332277940,3220,3220,3220,3215,12
|
|
20230707,145100,332239350,3215,3215,3215,3215,2010
|
|
20230707,145000,325777200,3220,3225,3225,3220,403
|
|
20230707,144900,324478040,3220,3220,3220,3220,160
|
|
20230707,144800,323962840,3225,3225,3225,3225,0
|
|
20230707,144700,323962840,3225,3225,3225,3225,0
|
|
20230707,144600,323962840,3225,3225,3225,3225,3
|
|
20230707,144500,323953165,3225,3220,3225,3220,136
|
|
20230707,144400,323515115,3225,3220,3225,3220,28
|
|
20230707,144300,323424825,3225,3225,3225,3225,50
|
|
20230707,144200,323263575,3225,3225,3225,3225,0
|
|
20230707,144100,323263575,3225,3225,3225,3225,1
|
|
20230707,144000,323260350,3220,3220,3220,3220,0
|
|
20230707,143900,323260350,3220,3220,3220,3220,0
|
|
20230707,143800,323260350,3220,3220,3220,3220,41
|
|
20230707,143700,323128330,3220,3220,3220,3220,2374
|
|
20230707,143600,315484050,3220,3220,3220,3220,100
|
|
20230707,143500,315162050,3210,3210,3210,3210,0
|
|
20230707,143400,315162050,3210,3210,3210,3210,0
|
|
20230707,143300,315162050,3210,3210,3210,3210,0
|
|
20230707,143200,315162050,3210,3215,3215,3210,5695
|
|
20230707,143100,296881095,3215,3215,3215,3215,744
|
|
20230707,143000,294489135,3215,3215,3215,3215,10
|
|
20230707,142900,294456985,3220,3220,3220,3220,0
|
|
20230707,142800,294456985,3220,3220,3220,3220,50
|
|
20230707,142700,294295985,3215,3215,3215,3215,0
|
|
20230707,142600,294295985,3215,3215,3215,3215,54
|
|
20230707,142500,294122375,3220,3220,3220,3220,0
|
|
20230707,142400,294122375,3220,3220,3220,3220,0
|
|
20230707,142300,294122375,3220,3220,3220,3220,0
|
|
20230707,142200,294122375,3220,3220,3220,3220,0
|
|
20230707,142100,294122375,3220,3220,3220,3220,175
|
|
20230707,142000,293558875,3220,3220,3220,3220,25
|
|
20230707,141900,293478375,3220,3220,3220,3220,100
|
|
20230707,141800,293156375,3220,3220,3220,3220,0
|
|
20230707,141700,293156375,3220,3220,3220,3220,87
|
|
20230707,141600,292876235,3220,3220,3220,3220,0
|
|
20230707,141500,292876235,3220,3220,3220,3220,5
|
|
20230707,141400,292860135,3220,3220,3220,3220,200
|
|
20230707,141300,292216135,3225,3225,3225,3225,2
|
|
20230707,141200,292209685,3220,3220,3220,3220,28
|
|
20230707,141100,292119525,3220,3220,3220,3220,104
|
|
20230707,141000,291784645,3225,3225,3225,3225,0
|
|
20230707,140900,291784645,3225,3225,3225,3225,1
|
|
20230707,140800,291781420,3210,3210,3210,3210,0
|
|
20230707,140700,291781420,3210,3210,3210,3210,794
|
|
20230707,140600,289232680,3215,3215,3215,3215,0
|
|
20230707,140500,289232680,3215,3220,3220,3215,2
|
|
20230707,140400,289226245,3225,3220,3225,3220,2
|
|
20230707,140300,289219800,3210,3210,3210,3210,0
|
|
20230707,140200,289219800,3210,3210,3210,3210,0
|
|
20230707,140100,289219800,3210,3210,3210,3210,1358
|
|
20230707,140000,284860620,3210,3210,3210,3210,0
|
|
20230707,135900,284860620,3210,3210,3210,3210,0
|
|
20230707,135800,284860620,3210,3220,3220,3210,1500
|
|
20230707,135700,280038185,3230,3230,3230,3230,0
|
|
20230707,135600,280038185,3230,3230,3230,3230,0
|
|
20230707,135500,280038185,3230,3230,3230,3230,0
|
|
20230707,135400,280038185,3230,3230,3230,3230,0
|
|
20230707,135300,280038185,3230,3230,3230,3230,0
|
|
20230707,135200,280038185,3230,3230,3230,3230,0
|
|
20230707,135100,280038185,3230,3220,3230,3220,9
|
|
20230707,135000,280009195,3220,3220,3220,3220,137
|
|
20230707,134900,279568055,3220,3220,3220,3220,302
|
|
20230707,134800,278595615,3230,3230,3230,3230,30
|
|
20230707,134700,278498715,3230,3230,3230,3230,0
|
|
20230707,134600,278498715,3230,3230,3230,3230,1
|
|
20230707,134500,278495485,3230,3230,3230,3230,0
|
|
20230707,134400,278495485,3230,3230,3230,3230,1
|
|
20230707,134300,278492255,3215,3215,3215,3215,0
|
|
20230707,134200,278492255,3215,3215,3215,3215,0
|
|
20230707,134100,278492255,3215,3215,3215,3215,0
|
|
20230707,134000,278492255,3215,3215,3215,3215,0
|
|
20230707,133900,278492255,3215,3215,3215,3215,0
|
|
20230707,133800,278492255,3215,3215,3215,3215,0
|
|
20230707,133700,278492255,3215,3215,3215,3215,0
|
|
20230707,133600,278492255,3215,3215,3215,3215,0
|
|
20230707,133500,278492255,3215,3215,3215,3215,23
|
|
20230707,133400,278418310,3215,3215,3215,3215,0
|
|
20230707,133300,278418310,3215,3215,3215,3215,0
|
|
20230707,133200,278418310,3215,3215,3215,3215,95
|
|
20230707,133100,278112885,3215,3215,3215,3215,0
|
|
20230707,133000,278112885,3215,3215,3215,3215,0
|
|
20230707,132900,278112885,3215,3215,3215,3215,0
|
|
20230707,132800,278112885,3215,3215,3215,3215,0
|
|
20230707,132700,278112885,3215,3215,3215,3215,0
|
|
20230707,132600,278112885,3215,3215,3215,3215,4
|
|
20230707,132500,278100025,3215,3215,3215,3215,0
|
|
20230707,132400,278100025,3215,3215,3215,3215,1
|
|
20230707,132300,278096810,3215,3215,3215,3215,0
|
|
20230707,132200,278096810,3215,3215,3215,3215,13
|
|
20230707,132100,278055015,3215,3215,3215,3215,3
|
|
20230707,132000,278045370,3215,3215,3215,3215,9
|
|
20230707,131900,278016435,3210,3210,3210,3210,10
|
|
20230707,131800,277984335,3210,3210,3210,3210,0
|
|
20230707,131700,277984335,3210,3210,3210,3210,0
|
|
20230707,131600,277984335,3210,3210,3210,3210,0
|
|
20230707,131500,277984335,3210,3210,3210,3210,2
|
|
20230707,131400,277977915,3210,3210,3210,3210,600
|
|
20230707,131300,276051915,3210,3215,3215,3210,328
|
|
20230707,131200,274998880,3215,3215,3215,3215,0
|
|
20230707,131100,274998880,3215,3215,3215,3215,0
|
|
20230707,131000,274998880,3215,3215,3215,3215,144
|
|
20230707,130900,274535920,3215,3215,3215,3215,0
|
|
20230707,130800,274535920,3215,3215,3215,3215,0
|
|
20230707,130700,274535920,3215,3215,3215,3215,0
|
|
20230707,130600,274535920,3215,3215,3215,3215,0
|
|
20230707,130500,274535920,3215,3215,3215,3215,0
|
|
20230707,130400,274535920,3215,3215,3215,3215,0
|
|
20230707,130300,274535920,3215,3220,3220,3215,2243
|
|
20230707,130200,267318750,3225,3225,3225,3225,83
|
|
20230707,130100,267051075,3225,3225,3225,3225,0
|
|
20230707,130000,267051075,3225,3235,3235,3225,1811
|
|
20230707,125900,261192700,3235,3230,3235,3230,1393
|
|
20230707,125800,256686805,3230,3230,3230,3230,0
|
|
20230707,125700,256686805,3230,3230,3230,3230,1000
|
|
20230707,125600,253456805,3230,3230,3230,3230,0
|
|
20230707,125500,253456805,3230,3230,3230,3230,1
|
|
20230707,125400,253453575,3225,3225,3225,3225,10
|
|
20230707,125300,253421325,3225,3225,3225,3225,2000
|
|
20230707,125200,246971325,3220,3220,3220,3220,55
|
|
20230707,125100,246794225,3225,3225,3225,3225,8
|
|
20230707,125000,246768425,3215,3215,3215,3215,0
|
|
20230707,124900,246768425,3215,3215,3215,3215,40
|
|
20230707,124800,246639825,3215,3215,3215,3215,500
|
|
20230707,124700,245032325,3215,3215,3215,3215,0
|
|
20230707,124600,245032325,3215,3220,3225,3215,502
|
|
20230707,124500,243418380,3210,3210,3210,3210,11
|
|
20230707,124400,243383070,3215,3215,3215,3215,3500
|
|
20230707,124300,232130570,3210,3210,3210,3210,0
|
|
20230707,124200,232130570,3210,3210,3210,3210,0
|
|
20230707,124100,232130570,3210,3210,3210,3210,78
|
|
20230707,124000,231880190,3225,3225,3225,3225,0
|
|
20230707,123900,231880190,3225,3220,3225,3220,498
|
|
20230707,123800,230276550,3210,3210,3210,3210,0
|
|
20230707,123700,230276550,3210,3220,3220,3210,26
|
|
20230707,123600,230192930,3215,3215,3215,3215,0
|
|
20230707,123500,230192930,3215,3215,3215,3215,0
|
|
20230707,123400,230192930,3215,3215,3215,3215,58
|
|
20230707,123300,230006460,3210,3210,3210,3210,0
|
|
20230707,123200,230006460,3210,3210,3210,3210,0
|
|
20230707,123100,230006460,3210,3210,3210,3210,0
|
|
20230707,123000,230006460,3210,3210,3210,3210,0
|
|
20230707,122900,230006460,3210,3210,3210,3210,1
|
|
20230707,122800,230003250,3205,3205,3205,3205,0
|
|
20230707,122700,230003250,3205,3205,3205,3205,0
|
|
20230707,122600,230003250,3205,3205,3205,3205,0
|
|
20230707,122500,230003250,3205,3205,3205,3205,0
|
|
20230707,122400,230003250,3205,3205,3205,3205,0
|
|
20230707,122300,230003250,3205,3205,3205,3205,0
|
|
20230707,122200,230003250,3205,3205,3205,3205,0
|
|
20230707,122100,230003250,3205,3210,3210,3205,316
|
|
20230707,122000,228989780,3205,3205,3205,3205,0
|
|
20230707,121900,228989780,3205,3205,3205,3205,0
|
|
20230707,121800,228989780,3205,3205,3205,3205,0
|
|
20230707,121700,228989780,3205,3210,3210,3205,1556
|
|
20230707,121600,224002135,3210,3210,3210,3210,0
|
|
20230707,121500,224002135,3210,3210,3210,3210,0
|
|
20230707,121400,224002135,3210,3210,3210,3210,0
|
|
20230707,121300,224002135,3210,3210,3210,3210,0
|
|
20230707,121200,224002135,3210,3210,3210,3210,1
|
|
20230707,121100,223998925,3215,3215,3215,3210,32
|
|
20230707,121000,223896195,3225,3225,3225,3225,0
|
|
20230707,120900,223896195,3225,3225,3225,3225,0
|
|
20230707,120800,223896195,3225,3225,3225,3225,100
|
|
20230707,120700,223573695,3205,3205,3205,3205,5
|
|
20230707,120600,223557670,3205,3205,3205,3205,700
|
|
20230707,120500,221314170,3205,3210,3210,3205,15700
|
|
20230707,120400,170991835,3210,3210,3210,3210,210
|
|
20230707,120300,170317735,3210,3210,3210,3210,0
|
|
20230707,120200,170317735,3210,3210,3210,3210,0
|
|
20230707,120100,170317735,3210,3210,3210,3210,0
|
|
20230707,120000,170317735,3210,3210,3210,3210,12
|
|
20230707,115900,170279215,3210,3210,3210,3210,0
|
|
20230707,115800,170279215,3210,3210,3210,3210,0
|
|
20230707,115700,170279215,3210,3210,3210,3210,200
|
|
20230707,115600,169637215,3215,3215,3215,3215,0
|
|
20230707,115500,169637215,3215,3215,3215,3215,443
|
|
20230707,115400,168212970,3220,3220,3220,3220,57
|
|
20230707,115300,168029430,3235,3235,3235,3235,0
|
|
20230707,115200,168029430,3235,3235,3235,3235,0
|
|
20230707,115100,168029430,3235,3235,3235,3235,0
|
|
20230707,115000,168029430,3235,3225,3235,3225,4
|
|
20230707,114900,168016515,3220,3220,3220,3220,1
|
|
20230707,114800,168013295,3220,3220,3220,3220,0
|
|
20230707,114700,168013295,3220,3220,3220,3220,35
|
|
20230707,114600,167900595,3220,3220,3220,3220,1
|
|
20230707,114500,167897375,3215,3215,3215,3215,230
|
|
20230707,114400,167157925,3215,3210,3215,3210,102
|
|
20230707,114300,166830500,3215,3215,3215,3215,2
|
|
20230707,114200,166824070,3210,3210,3210,3210,0
|
|
20230707,114100,166824070,3210,3210,3210,3210,636
|
|
20230707,114000,164782510,3210,3210,3210,3210,0
|
|
20230707,113900,164782510,3210,3210,3210,3210,0
|
|
20230707,113800,164782510,3210,3210,3210,3210,102
|
|
20230707,113700,164455090,3210,3210,3210,3210,0
|
|
20230707,113600,164455090,3210,3210,3210,3210,400
|
|
20230707,113500,163171090,3220,3220,3220,3220,0
|
|
20230707,113400,163171090,3220,3220,3220,3220,0
|
|
20230707,113300,163171090,3220,3220,3220,3220,0
|
|
20230707,113200,163171090,3220,3220,3220,3220,0
|
|
20230707,113100,163171090,3220,3220,3220,3220,10
|
|
20230707,113000,163138890,3220,3220,3220,3220,0
|
|
20230707,112900,163138890,3220,3220,3220,3220,0
|
|
20230707,112800,163138890,3220,3220,3220,3220,0
|
|
20230707,112700,163138890,3220,3220,3220,3220,10
|
|
20230707,112600,163106690,3220,3220,3220,3220,0
|
|
20230707,112500,163106690,3220,3220,3220,3220,0
|
|
20230707,112400,163106690,3220,3220,3220,3220,0
|
|
20230707,112300,163106690,3220,3220,3220,3220,0
|
|
20230707,112200,163106690,3220,3220,3220,3220,50
|
|
20230707,112100,162945690,3220,3220,3220,3220,121
|
|
20230707,112000,162556070,3200,3200,3200,3200,0
|
|
20230707,111900,162556070,3200,3200,3200,3200,100
|
|
20230707,111800,162236070,3220,3220,3220,3220,0
|
|
20230707,111700,162236070,3220,3220,3220,3220,1
|
|
20230707,111600,162232850,3220,3220,3220,3200,3002
|
|
20230707,111500,152626410,3200,3200,3200,3200,11
|
|
20230707,111400,152591210,3200,3200,3200,3200,597
|
|
20230707,111300,150680810,3200,3200,3200,3200,500
|
|
20230707,111200,149080810,3200,3200,3200,3200,0
|
|
20230707,111100,149080810,3200,3210,3210,3200,2739
|
|
20230707,111000,140302805,3210,3210,3210,3210,0
|
|
20230707,110900,140302805,3210,3210,3210,3210,0
|
|
20230707,110800,140302805,3210,3210,3210,3210,0
|
|
20230707,110700,140302805,3210,3210,3210,3210,0
|
|
20230707,110600,140302805,3210,3210,3210,3210,0
|
|
20230707,110500,140302805,3210,3210,3210,3210,0
|
|
20230707,110400,140302805,3210,3210,3210,3210,0
|
|
20230707,110300,140302805,3210,3210,3210,3210,0
|
|
20230707,110200,140302805,3210,3200,3210,3200,1742
|
|
20230707,110100,134711785,3200,3200,3200,3200,101
|
|
20230707,110000,134388585,3200,3200,3200,3200,581
|
|
20230707,105900,132529385,3200,3200,3200,3200,5
|
|
20230707,105800,132513385,3200,3205,3205,3200,2000
|
|
20230707,105700,126109900,3210,3210,3210,3210,0
|
|
20230707,105600,126109900,3210,3210,3210,3210,0
|
|
20230707,105500,126109900,3210,3210,3210,3210,0
|
|
20230707,105400,126109900,3210,3210,3210,3210,0
|
|
20230707,105300,126109900,3210,3210,3210,3210,2
|
|
20230707,105200,126103480,3210,3210,3210,3210,0
|
|
20230707,105100,126103480,3210,3210,3210,3210,660
|
|
20230707,105000,123984880,3215,3215,3215,3215,50
|
|
20230707,104900,123824130,3220,3220,3220,3220,0
|
|
20230707,104800,123824130,3220,3220,3220,3220,2
|
|
20230707,104700,123817690,3220,3210,3220,3210,502
|
|
20230707,104600,122206260,3220,3215,3220,3215,51
|
|
20230707,104500,122042290,3220,3210,3220,3210,8
|
|
20230707,104400,122016590,3220,3220,3220,3220,0
|
|
20230707,104300,122016590,3220,3220,3220,3220,0
|
|
20230707,104200,122016590,3220,3220,3220,3220,3047
|
|
20230707,104100,112205250,3220,3205,3220,3205,89
|
|
20230707,104000,111919855,3205,3205,3205,3205,0
|
|
20230707,103900,111919855,3205,3205,3220,3205,101
|
|
20230707,103800,111596135,3205,3215,3215,3205,118
|
|
20230707,103700,111217700,3220,3235,3235,3220,721
|
|
20230707,103600,108885295,3235,3235,3235,3235,1
|
|
20230707,103500,108882060,3230,3230,3230,3230,0
|
|
20230707,103400,108882060,3230,3230,3230,3230,300
|
|
20230707,103300,107913060,3225,3225,3225,3225,0
|
|
20230707,103200,107913060,3225,3225,3225,3225,0
|
|
20230707,103100,107913060,3225,3225,3225,3225,5
|
|
20230707,103000,107896935,3230,3230,3230,3230,0
|
|
20230707,102900,107896935,3230,3230,3230,3230,0
|
|
20230707,102800,107896935,3230,3230,3230,3230,11
|
|
20230707,102700,107861405,3230,3230,3230,3230,3
|
|
20230707,102600,107851715,3220,3230,3230,3220,21
|
|
20230707,102500,107783895,3230,3230,3230,3230,0
|
|
20230707,102400,107783895,3230,3230,3230,3230,0
|
|
20230707,102300,107783895,3230,3230,3230,3230,216
|
|
20230707,102200,107086215,3230,3230,3230,3230,0
|
|
20230707,102100,107086215,3230,3230,3230,3230,0
|
|
20230707,102000,107086215,3230,3230,3230,3230,1
|
|
20230707,101900,107082985,3230,3230,3230,3230,17
|
|
20230707,101800,107028075,3230,3230,3230,3230,6
|
|
20230707,101700,107008695,3230,3230,3230,3230,0
|
|
20230707,101600,107008695,3230,3230,3230,3230,0
|
|
20230707,101500,107008695,3230,3230,3230,3210,40
|
|
20230707,101400,106880095,3230,3230,3230,3230,0
|
|
20230707,101300,106880095,3230,3230,3230,3230,1
|
|
20230707,101200,106876865,3210,3210,3210,3210,1
|
|
20230707,101100,106873655,3235,3235,3235,3235,0
|
|
20230707,101000,106873655,3235,3235,3235,3235,0
|
|
20230707,100900,106873655,3235,3235,3235,3235,1000
|
|
20230707,100800,103638655,3235,3235,3235,3235,1
|
|
20230707,100700,103635420,3225,3225,3225,3225,280
|
|
20230707,100600,102732420,3225,3225,3225,3225,1
|
|
20230707,100500,102729195,3200,3220,3220,3200,490
|
|
20230707,100400,101160695,3200,3200,3200,3200,0
|
|
20230707,100300,101160695,3200,3200,3200,3200,70
|
|
20230707,100200,100936695,3200,3200,3200,3200,247
|
|
20230707,100100,100146295,3205,3205,3205,3205,0
|
|
20230707,100000,100146295,3205,3210,3210,3205,3407
|
|
20230707,095900,89222760,3210,3225,3225,3210,51
|
|
20230707,095800,89058800,3225,3225,3225,3225,0
|
|
20230707,095700,89058800,3225,3225,3225,3225,0
|
|
20230707,095600,89058800,3225,3225,3225,3225,1
|
|
20230707,095500,89055575,3210,3220,3220,3210,336
|
|
20230707,095400,87976640,3230,3230,3230,3230,5
|
|
20230707,095300,87960490,3230,3230,3230,3230,0
|
|
20230707,095200,87960490,3230,3230,3230,3230,0
|
|
20230707,095100,87960490,3230,3225,3230,3225,10
|
|
20230707,095000,87928215,3210,3210,3210,3210,0
|
|
20230707,094900,87928215,3210,3210,3210,3210,152
|
|
20230707,094800,87440295,3210,3210,3210,3210,0
|
|
20230707,094700,87440295,3210,3210,3210,3210,0
|
|
20230707,094600,87440295,3210,3210,3210,3210,0
|
|
20230707,094500,87440295,3210,3215,3230,3210,220
|
|
20230707,094400,86733805,3235,3235,3235,3235,0
|
|
20230707,094300,86733805,3235,3235,3235,3235,100
|
|
20230707,094200,86410305,3235,3235,3235,3235,0
|
|
20230707,094100,86410305,3235,3230,3235,3230,15
|
|
20230707,094000,86361800,3205,3205,3205,3205,0
|
|
20230707,093900,86361800,3205,3205,3205,3205,0
|
|
20230707,093800,86361800,3205,3205,3205,3205,3140
|
|
20230707,093700,76298100,3230,3230,3230,3230,55
|
|
20230707,093600,76120450,3230,3230,3230,3230,0
|
|
20230707,093500,76120450,3230,3230,3230,3230,1
|
|
20230707,093400,76117220,3230,3210,3230,3210,1943
|
|
20230707,093300,69878330,3230,3230,3230,3230,2
|
|
20230707,093200,69871870,3230,3235,3235,3230,3773
|
|
20230707,093100,57685070,3235,3235,3235,3205,2981
|
|
20230707,093000,48117815,3215,3215,3215,3215,3000
|
|
20230707,092900,38472815,3235,3215,3235,3215,672
|
|
20230707,092800,36312315,3215,3215,3235,3215,1192
|
|
20230707,092700,32466955,3215,3225,3225,3215,20
|
|
20230707,092600,32402610,3215,3215,3215,3215,1246
|
|
20230707,092500,28396720,3230,3230,3230,3230,0
|
|
20230707,092400,28396720,3230,3230,3230,3230,0
|
|
20230707,092300,28396720,3230,3230,3230,3230,4
|
|
20230707,092200,28383800,3235,3220,3235,3220,2
|
|
20230707,092100,28377345,3215,3215,3215,3215,0
|
|
20230707,092000,28377345,3215,3215,3215,3215,58
|
|
20230707,091900,28190875,3215,3215,3220,3215,196
|
|
20230707,091800,27560730,3215,3215,3215,3215,0
|
|
20230707,091700,27560730,3215,3215,3215,3215,10
|
|
20230707,091600,27528580,3215,3220,3225,3215,2486
|
|
20230707,091500,19526190,3240,3240,3240,3220,231
|
|
20230707,091400,18782310,3245,3245,3245,3245,676
|
|
20230707,091300,16588690,3245,3220,3245,3220,12
|
|
20230707,091200,16549800,3245,3245,3245,3245,1
|
|
20230707,091100,16546555,3220,3220,3220,3220,0
|
|
20230707,091000,16546555,3220,3225,3225,3220,403
|
|
20230707,090900,15248425,3240,3240,3240,3240,0
|
|
20230707,090800,15248425,3240,3225,3240,3220,1267
|
|
20230707,090700,11147860,3240,3240,3240,3240,300
|
|
20230707,090600,10175860,3240,3240,3240,3240,100
|
|
20230707,090500,9851860,3240,3240,3240,3230,14
|
|
20230707,090400,9806515,3220,3225,3240,3215,648
|
|
20230707,090300,7718680,3225,3225,3225,3225,500
|
|
20230707,090200,6106180,3240,3225,3240,3225,507
|
|
20230707,090100,4471000,3230,3245,3245,3230,1014
|
|
20230707,090000,1195560,3240,3240,3240,3240,369
|