615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191200,298675955,3115,3115,3115,3115,1607
|
|
20230720,191100,298675955,3115,3115,3115,3115,0
|
|
20230720,191000,298675955,3115,3115,3115,3115,0
|
|
20230720,190900,298675955,3115,3115,3115,3115,0
|
|
20230720,190800,298675955,3115,3115,3115,3115,0
|
|
20230720,190700,298675955,3115,3115,3115,3115,0
|
|
20230720,190600,298675955,3115,3115,3115,3115,0
|
|
20230720,190500,298675955,3115,3115,3115,3115,0
|
|
20230720,190400,298675955,3115,3115,3115,3115,0
|
|
20230720,190300,298675955,3115,3115,3115,3115,0
|
|
20230720,190200,298675955,3115,3115,3115,3115,0
|
|
20230720,190100,298675955,3115,3115,3115,3115,0
|
|
20230720,190000,298675955,3115,3115,3115,3115,0
|
|
20230720,185900,298675955,3115,3115,3115,3115,0
|
|
20230720,185800,298675955,3115,3115,3115,3115,0
|
|
20230720,185700,298675955,3115,3115,3115,3115,0
|
|
20230720,185600,298675955,3115,3115,3115,3115,0
|
|
20230720,185500,298675955,3115,3115,3115,3115,0
|
|
20230720,185400,298675955,3115,3115,3115,3115,0
|
|
20230720,185300,298675955,3115,3115,3115,3115,0
|
|
20230720,185200,298675955,3115,3115,3115,3115,0
|
|
20230720,185100,298675955,3115,3115,3115,3115,0
|
|
20230720,185000,298675955,3115,3115,3115,3115,0
|
|
20230720,184900,298675955,3115,3115,3115,3115,0
|
|
20230720,184800,298675955,3115,3115,3115,3115,0
|
|
20230720,184700,298675955,3115,3115,3115,3115,0
|
|
20230720,184600,298675955,3115,3115,3115,3115,0
|
|
20230720,184500,298675955,3115,3115,3115,3115,0
|
|
20230720,184400,298675955,3115,3115,3115,3115,0
|
|
20230720,184300,298675955,3115,3115,3115,3115,0
|
|
20230720,184200,298675955,3115,3115,3115,3115,1607
|
|
20230720,184100,298675955,3115,3115,3115,3115,0
|
|
20230720,184000,298675955,3115,3115,3115,3115,0
|
|
20230720,183900,298675955,3115,3115,3115,3115,0
|
|
20230720,183800,298675955,3115,3115,3115,3115,0
|
|
20230720,183700,298675955,3115,3115,3115,3115,0
|
|
20230720,183600,298675955,3115,3115,3115,3115,0
|
|
20230720,183500,298675955,3115,3115,3115,3115,0
|
|
20230720,183400,298675955,3115,3115,3115,3115,0
|
|
20230720,183300,298675955,3115,3115,3115,3115,0
|
|
20230720,183200,298675955,3115,3115,3115,3115,0
|
|
20230720,183100,298675955,3115,3115,3115,3115,0
|
|
20230720,183000,298675955,3115,3115,3115,3115,0
|
|
20230720,182900,298675955,3115,3115,3115,3115,0
|
|
20230720,182800,298675955,3115,3115,3115,3115,0
|
|
20230720,182700,298675955,3115,3115,3115,3115,0
|
|
20230720,182600,298675955,3115,3115,3115,3115,0
|
|
20230720,182500,298675955,3115,3115,3115,3115,0
|
|
20230720,182400,298675955,3115,3115,3115,3115,0
|
|
20230720,182300,298675955,3115,3115,3115,3115,0
|
|
20230720,182200,298675955,3115,3115,3115,3115,0
|
|
20230720,182100,298675955,3115,3115,3115,3115,0
|
|
20230720,182000,298675955,3115,3115,3115,3115,0
|
|
20230720,181900,298675955,3115,3115,3115,3115,0
|
|
20230720,181800,298675955,3115,3115,3115,3115,0
|
|
20230720,181700,298675955,3115,3115,3115,3115,0
|
|
20230720,181600,298675955,3115,3115,3115,3115,0
|
|
20230720,181500,298675955,3115,3115,3115,3115,0
|
|
20230720,181400,298675955,3115,3115,3115,3115,0
|
|
20230720,181300,298675955,3115,3115,3115,3115,0
|
|
20230720,181200,298675955,3115,3115,3115,3115,1607
|
|
20230720,181100,298675955,3115,3115,3115,3115,0
|
|
20230720,181000,298675955,3115,3115,3115,3115,0
|
|
20230720,180900,298675955,3115,3115,3115,3115,0
|
|
20230720,180800,298675955,3115,3115,3115,3115,0
|
|
20230720,180700,298675955,3115,3115,3115,3115,0
|
|
20230720,180600,298675955,3115,3115,3115,3115,0
|
|
20230720,180500,298675955,3115,3115,3115,3115,0
|
|
20230720,180400,298675955,3115,3115,3115,3115,0
|
|
20230720,180300,298675955,3115,3115,3115,3115,0
|
|
20230720,180200,298675955,3115,3115,3115,3115,0
|
|
20230720,180100,298675955,3115,3115,3115,3115,0
|
|
20230720,180000,298675955,3115,3115,3115,3115,0
|
|
20230720,175900,298675955,3115,3115,3115,3115,0
|
|
20230720,175800,298675955,3115,3115,3115,3115,0
|
|
20230720,175700,298675955,3115,3115,3115,3115,0
|
|
20230720,175600,298675955,3115,3115,3115,3115,0
|
|
20230720,175500,298675955,3115,3115,3115,3115,0
|
|
20230720,175400,298675955,3115,3115,3115,3115,0
|
|
20230720,175300,298675955,3115,3115,3115,3115,0
|
|
20230720,175200,298675955,3115,3115,3115,3115,0
|
|
20230720,175100,298675955,3115,3115,3115,3115,0
|
|
20230720,175000,298675955,3115,3115,3115,3115,0
|
|
20230720,174900,298675955,3115,3115,3115,3115,0
|
|
20230720,174800,298675955,3115,3115,3115,3115,0
|
|
20230720,174700,298675955,3115,3115,3115,3115,0
|
|
20230720,174600,298675955,3115,3115,3115,3115,0
|
|
20230720,174500,298675955,3115,3115,3115,3115,0
|
|
20230720,174400,298675955,3115,3115,3115,3115,0
|
|
20230720,174300,298675955,3115,3115,3115,3115,0
|
|
20230720,174200,298675955,3115,3115,3115,3115,1607
|
|
20230720,174100,298675955,3115,3115,3115,3115,0
|
|
20230720,174000,298675955,3115,3115,3115,3115,0
|
|
20230720,173900,298675955,3115,3115,3115,3115,0
|
|
20230720,173800,298675955,3115,3115,3115,3115,0
|
|
20230720,173700,298675955,3115,3115,3115,3115,0
|
|
20230720,173600,298675955,3115,3115,3115,3115,0
|
|
20230720,173500,298675955,3115,3115,3115,3115,0
|
|
20230720,173400,298675955,3115,3115,3115,3115,0
|
|
20230720,173300,298675955,3115,3115,3115,3115,0
|
|
20230720,173200,298675955,3115,3115,3115,3115,0
|
|
20230720,173100,298675955,3115,3115,3115,3115,0
|
|
20230720,173000,298675955,3115,3115,3115,3115,0
|
|
20230720,172900,298675955,3115,3115,3115,3115,0
|
|
20230720,172800,298675955,3115,3115,3115,3115,0
|
|
20230720,172700,298675955,3115,3115,3115,3115,0
|
|
20230720,172600,298675955,3115,3115,3115,3115,0
|
|
20230720,172500,298675955,3115,3115,3115,3115,0
|
|
20230720,172400,298675955,3115,3115,3115,3115,0
|
|
20230720,172300,298675955,3115,3115,3115,3115,0
|
|
20230720,172200,298675955,3115,3115,3115,3115,0
|
|
20230720,172100,298675955,3115,3115,3115,3115,0
|
|
20230720,172000,298675955,3115,3115,3115,3115,0
|
|
20230720,171900,298675955,3115,3115,3115,3115,0
|
|
20230720,171800,298675955,3115,3115,3115,3115,0
|
|
20230720,171700,298675955,3115,3115,3115,3115,0
|
|
20230720,171600,298675955,3115,3115,3115,3115,0
|
|
20230720,171500,298675955,3115,3115,3115,3115,0
|
|
20230720,171400,298675955,3115,3115,3115,3115,0
|
|
20230720,171300,298675955,3115,3115,3115,3115,0
|
|
20230720,171200,298675955,3115,3115,3115,3115,1607
|
|
20230720,171100,298675955,3115,3115,3115,3115,0
|
|
20230720,171000,298675955,3115,3115,3115,3115,0
|
|
20230720,170900,298675955,3115,3115,3115,3115,0
|
|
20230720,170800,298675955,3115,3115,3115,3115,0
|
|
20230720,170700,298675955,3115,3115,3115,3115,0
|
|
20230720,170600,298675955,3115,3115,3115,3115,0
|
|
20230720,170500,298675955,3115,3115,3115,3115,0
|
|
20230720,170400,298675955,3115,3115,3115,3115,0
|
|
20230720,170300,298675955,3115,3115,3115,3115,0
|
|
20230720,170200,298675955,3115,3115,3115,3115,0
|
|
20230720,170100,298675955,3115,3115,3115,3115,0
|
|
20230720,170000,298675955,3115,3115,3115,3115,0
|
|
20230720,165900,298675955,3115,3115,3115,3115,0
|
|
20230720,165800,298675955,3115,3115,3115,3115,0
|
|
20230720,165700,298675955,3115,3115,3115,3115,0
|
|
20230720,165600,298675955,3115,3115,3115,3115,0
|
|
20230720,165500,298675955,3115,3115,3115,3115,0
|
|
20230720,165400,298675955,3115,3115,3115,3115,0
|
|
20230720,165300,298675955,3115,3115,3115,3115,0
|
|
20230720,165200,298675955,3115,3115,3115,3115,0
|
|
20230720,165100,298675955,3115,3115,3115,3115,0
|
|
20230720,165000,298675955,3115,3115,3115,3115,0
|
|
20230720,164900,298675955,3115,3115,3115,3115,0
|
|
20230720,164800,298675955,3115,3115,3115,3115,0
|
|
20230720,164700,298675955,3115,3115,3115,3115,0
|
|
20230720,164600,298675955,3115,3115,3115,3115,0
|
|
20230720,164500,298675955,3115,3115,3115,3115,0
|
|
20230720,164400,298675955,3115,3115,3115,3115,0
|
|
20230720,164300,298675955,3115,3115,3115,3115,0
|
|
20230720,164200,298675955,3115,3115,3115,3115,1607
|
|
20230720,164100,298675955,3115,3115,3115,3115,0
|
|
20230720,164000,298675955,3115,3115,3115,3115,0
|
|
20230720,163900,298675955,3115,3115,3115,3115,0
|
|
20230720,163800,298675955,3115,3115,3115,3115,0
|
|
20230720,163700,298675955,3115,3115,3115,3115,0
|
|
20230720,163600,298675955,3115,3115,3115,3115,0
|
|
20230720,163500,298675955,3115,3115,3115,3115,0
|
|
20230720,163400,298675955,3115,3115,3115,3115,0
|
|
20230720,163300,298675955,3115,3115,3115,3115,0
|
|
20230720,163200,298675955,3115,3115,3115,3115,0
|
|
20230720,163100,298675955,3115,3115,3115,3115,0
|
|
20230720,163000,298675955,3115,3115,3115,3115,0
|
|
20230720,162900,298675955,3115,3115,3115,3115,0
|
|
20230720,162800,298675955,3115,3115,3115,3115,0
|
|
20230720,162700,298675955,3115,3115,3115,3115,0
|
|
20230720,162600,298675955,3115,3115,3115,3115,0
|
|
20230720,162500,298675955,3115,3115,3115,3115,0
|
|
20230720,162400,298675955,3115,3115,3115,3115,0
|
|
20230720,162300,298675955,3115,3115,3115,3115,0
|
|
20230720,162200,298675955,3115,3115,3115,3115,0
|
|
20230720,162100,298675955,3115,3115,3115,3115,0
|
|
20230720,162000,298675955,3115,3115,3115,3115,0
|
|
20230720,161900,298675955,3115,3115,3115,3115,0
|
|
20230720,161800,298675955,3115,3115,3115,3115,0
|
|
20230720,161700,298675955,3115,3115,3115,3115,0
|
|
20230720,161600,298675955,3115,3115,3115,3115,0
|
|
20230720,161500,298675955,3115,3115,3115,3115,0
|
|
20230720,161400,298675955,3115,3115,3115,3115,0
|
|
20230720,161300,298675955,3115,3115,3115,3115,0
|
|
20230720,161200,298675955,3115,3115,3115,3115,1607
|
|
20230720,161100,298675955,3115,3115,3115,3115,0
|
|
20230720,161000,298675955,3115,3115,3115,3115,0
|
|
20230720,160900,298675955,3115,3115,3115,3115,0
|
|
20230720,160800,298675955,3115,3115,3115,3115,0
|
|
20230720,160700,298675955,3115,3115,3115,3115,0
|
|
20230720,160600,298675955,3115,3115,3115,3115,0
|
|
20230720,160500,298675955,3115,3115,3115,3115,0
|
|
20230720,160400,298675955,3115,3115,3115,3115,0
|
|
20230720,160300,298675955,3115,3115,3115,3115,0
|
|
20230720,160200,298675955,3115,3115,3115,3115,0
|
|
20230720,160100,298675955,3115,3115,3115,3115,0
|
|
20230720,160000,298675955,3115,3115,3115,3115,0
|
|
20230720,155900,298675955,3115,3115,3115,3115,0
|
|
20230720,155800,298675955,3115,3115,3115,3115,0
|
|
20230720,155700,298675955,3115,3115,3115,3115,0
|
|
20230720,155600,298675955,3115,3115,3115,3115,0
|
|
20230720,155500,298675955,3115,3115,3115,3115,0
|
|
20230720,155400,298675955,3115,3115,3115,3115,0
|
|
20230720,155300,298675955,3115,3115,3115,3115,0
|
|
20230720,155200,298675955,3115,3115,3115,3115,0
|
|
20230720,155100,298675955,3115,3115,3115,3115,0
|
|
20230720,155000,298675955,3115,3115,3115,3115,0
|
|
20230720,154900,298675955,3115,3115,3115,3115,0
|
|
20230720,154800,298675955,3115,3115,3115,3115,0
|
|
20230720,154700,298675955,3115,3115,3115,3115,0
|
|
20230720,154600,298675955,3115,3115,3115,3115,0
|
|
20230720,154500,298675955,3115,3115,3115,3115,0
|
|
20230720,154400,298675955,3115,3115,3115,3115,0
|
|
20230720,154300,298675955,3115,3115,3115,3115,0
|
|
20230720,154200,298675955,3115,3115,3115,3115,1607
|
|
20230720,154100,298675955,3115,3115,3115,3115,0
|
|
20230720,154000,298675955,3115,3115,3115,3115,0
|
|
20230720,153900,298675955,3115,3115,3115,3115,0
|
|
20230720,153800,298675955,3115,3115,3115,3115,0
|
|
20230720,153700,298675955,3115,3115,3115,3115,0
|
|
20230720,153600,298675955,3115,3115,3115,3115,0
|
|
20230720,153500,298675955,3115,3115,3115,3115,0
|
|
20230720,153400,298675955,3115,3115,3115,3115,0
|
|
20230720,153300,298675955,3115,3115,3115,3115,0
|
|
20230720,153200,298675955,3115,3115,3115,3115,0
|
|
20230720,153100,298675955,3115,3115,3115,3115,0
|
|
20230720,153000,298675955,3115,3115,3115,3115,1607
|
|
20230720,152900,293670150,3110,3110,3110,3110,0
|
|
20230720,152800,293670150,3110,3110,3110,3110,0
|
|
20230720,152700,293670150,3110,3110,3110,3110,0
|
|
20230720,152600,293670150,3110,3110,3110,3110,0
|
|
20230720,152500,293670150,3110,3110,3110,3110,0
|
|
20230720,152400,293670150,3110,3110,3110,3110,0
|
|
20230720,152300,293670150,3110,3110,3110,3110,0
|
|
20230720,152200,293670150,3110,3110,3110,3110,0
|
|
20230720,152100,293670150,3110,3110,3110,3110,0
|
|
20230720,152000,293670150,3110,3110,3110,3110,0
|
|
20230720,151900,293670150,3110,3115,3115,3110,83
|
|
20230720,151800,293411965,3115,3110,3115,3110,120
|
|
20230720,151700,293038265,3115,3115,3115,3115,442
|
|
20230720,151600,291661435,3115,3120,3120,3115,54
|
|
20230720,151500,291492975,3120,3120,3120,3120,168
|
|
20230720,151400,290968815,3120,3115,3120,3115,21
|
|
20230720,151300,290903395,3120,3115,3120,3115,2
|
|
20230720,151200,290897160,3115,3115,3115,3115,22
|
|
20230720,151100,290828630,3120,3120,3120,3120,0
|
|
20230720,151000,290828630,3120,3120,3120,3120,0
|
|
20230720,150900,290828630,3120,3120,3120,3120,16
|
|
20230720,150800,290778710,3125,3125,3125,3125,0
|
|
20230720,150700,290778710,3125,3125,3125,3125,0
|
|
20230720,150600,290778710,3125,3125,3125,3125,0
|
|
20230720,150500,290778710,3125,3125,3125,3125,7
|
|
20230720,150400,290756835,3125,3125,3125,3125,10
|
|
20230720,150300,290725585,3125,3125,3125,3125,1
|
|
20230720,150200,290722460,3105,3110,3110,3105,667
|
|
20230720,150100,288651325,3110,3110,3110,3110,0
|
|
20230720,150000,288651325,3110,3110,3125,3110,124
|
|
20230720,145900,288264030,3120,3120,3120,3120,0
|
|
20230720,145800,288264030,3120,3120,3120,3120,0
|
|
20230720,145700,288264030,3120,3110,3120,3110,1296
|
|
20230720,145600,284230885,3115,3115,3115,3115,112
|
|
20230720,145500,283882005,3115,3115,3115,3115,0
|
|
20230720,145400,283882005,3115,3110,3115,3110,585
|
|
20230720,145300,282062650,3105,3105,3105,3105,4
|
|
20230720,145200,282050230,3110,3110,3110,3110,0
|
|
20230720,145100,282050230,3110,3110,3110,3110,20
|
|
20230720,145000,281988030,3100,3100,3100,3100,0
|
|
20230720,144900,281988030,3100,3100,3100,3100,0
|
|
20230720,144800,281988030,3100,3100,3100,3100,0
|
|
20230720,144700,281988030,3100,3100,3100,3100,0
|
|
20230720,144600,281988030,3100,3100,3100,3100,0
|
|
20230720,144500,281988030,3100,3100,3100,3100,300
|
|
20230720,144400,281058030,3110,3110,3110,3110,0
|
|
20230720,144300,281058030,3110,3110,3110,3110,0
|
|
20230720,144200,281058030,3110,3110,3110,3110,120
|
|
20230720,144100,280684830,3110,3110,3110,3110,0
|
|
20230720,144000,280684830,3110,3110,3110,3110,0
|
|
20230720,143900,280684830,3110,3110,3110,3110,0
|
|
20230720,143800,280684830,3110,3110,3110,3110,0
|
|
20230720,143700,280684830,3110,3105,3110,3105,104
|
|
20230720,143600,280361905,3105,3105,3105,3105,0
|
|
20230720,143500,280361905,3105,3105,3105,3100,302
|
|
20230720,143400,279425695,3110,3110,3110,3110,0
|
|
20230720,143300,279425695,3110,3110,3110,3110,0
|
|
20230720,143200,279425695,3110,3110,3110,3110,2
|
|
20230720,143100,279419475,3110,3110,3110,3110,0
|
|
20230720,143000,279419475,3110,3110,3110,3110,7
|
|
20230720,142900,279397705,3110,3110,3110,3110,0
|
|
20230720,142800,279397705,3110,3110,3110,3110,0
|
|
20230720,142700,279397705,3110,3110,3110,3110,0
|
|
20230720,142600,279397705,3110,3110,3110,3110,0
|
|
20230720,142500,279397705,3110,3110,3110,3110,20
|
|
20230720,142400,279335505,3110,3110,3110,3110,0
|
|
20230720,142300,279335505,3110,3110,3110,3110,36
|
|
20230720,142200,279223545,3110,3110,3110,3110,0
|
|
20230720,142100,279223545,3110,3110,3110,3110,0
|
|
20230720,142000,279223545,3110,3110,3110,3110,0
|
|
20230720,141900,279223545,3110,3110,3110,3110,0
|
|
20230720,141800,279223545,3110,3110,3110,3110,2
|
|
20230720,141700,279217325,3110,3110,3110,3110,3
|
|
20230720,141600,279207995,3110,3110,3110,3110,1
|
|
20230720,141500,279204885,3105,3105,3105,3105,1578
|
|
20230720,141400,274305195,3100,3100,3100,3100,1
|
|
20230720,141300,274302095,3105,3105,3105,3105,0
|
|
20230720,141200,274302095,3105,3105,3105,3100,1832
|
|
20230720,141100,268616540,3110,3110,3110,3110,0
|
|
20230720,141000,268616540,3110,3110,3110,3110,0
|
|
20230720,140900,268616540,3110,3110,3110,3110,10
|
|
20230720,140800,268585440,3110,3110,3110,3110,0
|
|
20230720,140700,268585440,3110,3105,3110,3105,9
|
|
20230720,140600,268557490,3110,3110,3110,3110,0
|
|
20230720,140500,268557490,3110,3105,3110,3105,83
|
|
20230720,140400,268299770,3105,3105,3105,3105,0
|
|
20230720,140300,268299770,3105,3105,3105,3105,0
|
|
20230720,140200,268299770,3105,3105,3105,3105,5
|
|
20230720,140100,268284245,3105,3100,3105,3100,1538
|
|
20230720,140000,263513975,3100,3095,3100,3095,127
|
|
20230720,135900,263120900,3095,3095,3095,3095,1046
|
|
20230720,135800,259883530,3095,3095,3095,3095,3
|
|
20230720,135700,259874245,3095,3095,3095,3095,21
|
|
20230720,135600,259809250,3095,3095,3095,3095,5
|
|
20230720,135500,259793775,3095,3095,3095,3095,0
|
|
20230720,135400,259793775,3095,3095,3095,3095,75
|
|
20230720,135300,259561650,3095,3095,3095,3095,0
|
|
20230720,135200,259561650,3095,3095,3095,3095,3189
|
|
20230720,135100,249691695,3100,3100,3100,3100,476
|
|
20230720,135000,248216095,3105,3100,3105,3100,360
|
|
20230720,134900,247100090,3100,3100,3100,3100,8
|
|
20230720,134800,247075290,3100,3100,3100,3100,29
|
|
20230720,134700,246985390,3100,3095,3100,3095,370
|
|
20230720,134600,245840190,3100,3100,3100,3100,0
|
|
20230720,134500,245840190,3100,3100,3100,3095,16
|
|
20230720,134400,245790645,3100,3100,3100,3100,0
|
|
20230720,134300,245790645,3100,3100,3100,3100,28
|
|
20230720,134200,245703845,3100,3100,3100,3095,85
|
|
20230720,134100,245440730,3100,3100,3100,3100,0
|
|
20230720,134000,245440730,3100,3105,3105,3100,110
|
|
20230720,133900,245099685,3105,3105,3105,3105,26
|
|
20230720,133800,245018955,3105,3105,3105,3105,70
|
|
20230720,133700,244801605,3105,3105,3105,3105,1
|
|
20230720,133600,244798500,3095,3105,3105,3095,42
|
|
20230720,133500,244668500,3105,3105,3105,3105,20
|
|
20230720,133400,244606400,3105,3105,3105,3105,1
|
|
20230720,133300,244603295,3100,3100,3100,3100,175
|
|
20230720,133200,244060795,3100,3100,3100,3100,0
|
|
20230720,133100,244060795,3100,3100,3100,3100,1
|
|
20230720,133000,244057695,3100,3095,3100,3095,501
|
|
20230720,132900,242507095,3100,3100,3100,3100,0
|
|
20230720,132800,242507095,3100,3100,3100,3100,0
|
|
20230720,132700,242507095,3100,3100,3100,3100,60
|
|
20230720,132600,242321095,3100,3100,3100,3100,135
|
|
20230720,132500,241902595,3100,3100,3100,3100,87
|
|
20230720,132400,241632895,3095,3095,3095,3095,280
|
|
20230720,132300,240766295,3095,3095,3095,3095,150
|
|
20230720,132200,240302045,3095,3100,3100,3095,19
|
|
20230720,132100,240243165,3105,3105,3105,3105,0
|
|
20230720,132000,240243165,3105,3105,3105,3105,9
|
|
20230720,131900,240215220,3105,3105,3105,3105,0
|
|
20230720,131800,240215220,3105,3110,3110,3105,854
|
|
20230720,131700,237563400,3100,3105,3105,3100,1263
|
|
20230720,131600,233647990,3105,3105,3105,3105,0
|
|
20230720,131500,233647990,3105,3105,3105,3105,0
|
|
20230720,131400,233647990,3105,3110,3110,3105,25
|
|
20230720,131300,233570325,3110,3110,3110,3110,0
|
|
20230720,131200,233570325,3110,3110,3110,3110,0
|
|
20230720,131100,233570325,3110,3110,3110,3110,0
|
|
20230720,131000,233570325,3110,3110,3110,3110,11
|
|
20230720,130900,233536115,3105,3105,3105,3105,0
|
|
20230720,130800,233536115,3105,3105,3105,3105,1
|
|
20230720,130700,233533010,3105,3105,3105,3105,47
|
|
20230720,130600,233387075,3105,3105,3105,3105,0
|
|
20230720,130500,233387075,3105,3105,3105,3105,188
|
|
20230720,130400,232803335,3105,3105,3105,3105,20
|
|
20230720,130300,232741235,3110,3110,3110,3110,9
|
|
20230720,130200,232713245,3110,3110,3110,3110,91
|
|
20230720,130100,232430235,3110,3110,3110,3110,20
|
|
20230720,130000,232368035,3110,3110,3110,3110,7
|
|
20230720,125900,232346265,3110,3110,3110,3110,0
|
|
20230720,125800,232346265,3110,3110,3110,3110,4
|
|
20230720,125700,232333825,3110,3110,3110,3110,20
|
|
20230720,125600,232271625,3115,3115,3115,3115,46
|
|
20230720,125500,232128335,3110,3110,3110,3110,9
|
|
20230720,125400,232100345,3110,3110,3110,3110,20
|
|
20230720,125300,232038145,3110,3110,3110,3110,43
|
|
20230720,125200,231904415,3110,3110,3110,3110,0
|
|
20230720,125100,231904415,3110,3110,3110,3110,0
|
|
20230720,125000,231904415,3110,3110,3110,3110,0
|
|
20230720,124900,231904415,3110,3110,3110,3110,0
|
|
20230720,124800,231904415,3110,3115,3115,3110,4
|
|
20230720,124700,231891960,3115,3115,3115,3115,5
|
|
20230720,124600,231876385,3115,3115,3115,3115,0
|
|
20230720,124500,231876385,3115,3110,3115,3110,296
|
|
20230720,124400,230955820,3110,3110,3110,3110,500
|
|
20230720,124300,229400820,3110,3110,3110,3110,82
|
|
20230720,124200,229145800,3105,3105,3105,3105,0
|
|
20230720,124100,229145800,3105,3105,3105,3105,20
|
|
20230720,124000,229083700,3105,3105,3105,3105,0
|
|
20230720,123900,229083700,3105,3105,3105,3105,55
|
|
20230720,123800,228912925,3105,3105,3105,3105,4
|
|
20230720,123700,228900505,3105,3105,3105,3105,0
|
|
20230720,123600,228900505,3105,3110,3110,3105,22
|
|
20230720,123500,228832185,3110,3110,3110,3110,9
|
|
20230720,123400,228804195,3110,3110,3110,3110,1
|
|
20230720,123300,228801085,3105,3110,3110,3105,7
|
|
20230720,123200,228779335,3110,3115,3115,3110,22
|
|
20230720,123100,228710905,3115,3115,3115,3115,3
|
|
20230720,123000,228701560,3115,3115,3115,3115,0
|
|
20230720,122900,228701560,3115,3115,3115,3115,0
|
|
20230720,122800,228701560,3115,3115,3115,3115,0
|
|
20230720,122700,228701560,3115,3115,3115,3115,2
|
|
20230720,122600,228695330,3115,3115,3115,3115,0
|
|
20230720,122500,228695330,3115,3115,3115,3115,15
|
|
20230720,122400,228648605,3115,3115,3115,3115,0
|
|
20230720,122300,228648605,3115,3115,3115,3115,0
|
|
20230720,122200,228648605,3115,3115,3115,3115,0
|
|
20230720,122100,228648605,3115,3115,3115,3115,29
|
|
20230720,122000,228558270,3115,3115,3115,3115,0
|
|
20230720,121900,228558270,3115,3115,3115,3115,0
|
|
20230720,121800,228558270,3115,3115,3115,3115,176
|
|
20230720,121700,228010030,3115,3115,3115,3115,1
|
|
20230720,121600,228006915,3115,3120,3120,3115,42
|
|
20230720,121500,227876075,3120,3120,3120,3120,0
|
|
20230720,121400,227876075,3120,3120,3120,3120,0
|
|
20230720,121300,227876075,3120,3120,3120,3120,46
|
|
20230720,121200,227732555,3125,3125,3125,3125,1
|
|
20230720,121100,227729430,3120,3120,3120,3120,100
|
|
20230720,121000,227417430,3120,3120,3120,3120,12
|
|
20230720,120900,227379990,3125,3125,3125,3125,50
|
|
20230720,120800,227223740,3125,3125,3125,3125,192
|
|
20230720,120700,226623740,3125,3125,3125,3125,0
|
|
20230720,120600,226623740,3125,3125,3125,3125,50
|
|
20230720,120500,226467490,3120,3120,3120,3120,0
|
|
20230720,120400,226467490,3120,3120,3120,3120,0
|
|
20230720,120300,226467490,3120,3120,3120,3120,0
|
|
20230720,120200,226467490,3120,3120,3120,3120,0
|
|
20230720,120100,226467490,3120,3120,3120,3120,1
|
|
20230720,120000,226464370,3125,3120,3125,3120,274
|
|
20230720,115900,225609435,3120,3120,3120,3120,56
|
|
20230720,115800,225434715,3125,3125,3125,3125,0
|
|
20230720,115700,225434715,3125,3125,3125,3125,22
|
|
20230720,115600,225365965,3120,3120,3120,3120,20
|
|
20230720,115500,225303565,3120,3120,3125,3120,92
|
|
20230720,115400,225016325,3120,3120,3120,3120,213
|
|
20230720,115300,224351765,3120,3120,3120,3120,0
|
|
20230720,115200,224351765,3120,3120,3120,3120,0
|
|
20230720,115100,224351765,3120,3120,3120,3120,0
|
|
20230720,115000,224351765,3120,3120,3120,3120,100
|
|
20230720,114900,224039765,3120,3120,3120,3120,10
|
|
20230720,114800,224008565,3120,3120,3120,3120,10
|
|
20230720,114700,223977365,3120,3120,3120,3120,0
|
|
20230720,114600,223977365,3120,3120,3120,3120,1
|
|
20230720,114500,223974245,3120,3120,3120,3120,1
|
|
20230720,114400,223971125,3105,3110,3110,3105,1409
|
|
20230720,114300,219591575,3115,3115,3115,3115,2
|
|
20230720,114200,219585345,3115,3115,3115,3115,204
|
|
20230720,114100,218949885,3115,3115,3115,3115,0
|
|
20230720,114000,218949885,3115,3115,3115,3115,0
|
|
20230720,113900,218949885,3115,3115,3115,3115,4
|
|
20230720,113800,218937425,3120,3120,3120,3120,882
|
|
20230720,113700,216185585,3125,3125,3125,3125,0
|
|
20230720,113600,216185585,3125,3125,3125,3125,1
|
|
20230720,113500,216182460,3125,3125,3125,3125,0
|
|
20230720,113400,216182460,3125,3125,3125,3125,1
|
|
20230720,113300,216179335,3120,3120,3120,3120,34
|
|
20230720,113200,216073255,3120,3120,3120,3120,0
|
|
20230720,113100,216073255,3120,3120,3120,3120,0
|
|
20230720,113000,216073255,3120,3120,3120,3120,0
|
|
20230720,112900,216073255,3120,3150,3150,3120,253
|
|
20230720,112800,215282440,3130,3130,3130,3130,0
|
|
20230720,112700,215282440,3130,3140,3185,3130,4321
|
|
20230720,112600,201648030,3145,3110,3180,3110,10303
|
|
20230720,112500,169337055,3115,3115,3115,3115,1
|
|
20230720,112400,169333940,3110,3110,3110,3110,4
|
|
20230720,112300,169321500,3115,3115,3115,3115,0
|
|
20230720,112200,169321500,3115,3115,3115,3115,1
|
|
20230720,112100,169318385,3110,3110,3110,3110,20
|
|
20230720,112000,169256185,3115,3110,3115,3110,14
|
|
20230720,111900,169212640,3110,3110,3115,3110,9
|
|
20230720,111800,169184645,3115,3110,3115,3110,127
|
|
20230720,111700,168789660,3115,3110,3115,3110,2
|
|
20230720,111600,168783435,3115,3110,3115,3110,4
|
|
20230720,111500,168770990,3115,3110,3115,3110,24
|
|
20230720,111400,168696345,3110,3110,3115,3110,67
|
|
20230720,111300,168487950,3115,3115,3115,3115,6
|
|
20230720,111200,168469260,3115,3115,3115,3115,0
|
|
20230720,111100,168469260,3115,3115,3115,3115,0
|
|
20230720,111000,168469260,3115,3115,3115,3115,550
|
|
20230720,110900,166756010,3110,3110,3110,3110,1045
|
|
20230720,110800,163506060,3110,3110,3110,3110,15
|
|
20230720,110700,163459410,3110,3110,3110,3110,1336
|
|
20230720,110600,159304450,3110,3110,3110,3110,10
|
|
20230720,110500,159273350,3110,3110,3110,3110,0
|
|
20230720,110400,159273350,3110,3110,3110,3110,0
|
|
20230720,110300,159273350,3110,3110,3110,3110,0
|
|
20230720,110200,159273350,3110,3110,3110,3110,0
|
|
20230720,110100,159273350,3110,3110,3110,3110,1
|
|
20230720,110000,159270240,3105,3105,3105,3105,11
|
|
20230720,105900,159236085,3110,3105,3110,3105,32
|
|
20230720,105800,159136570,3110,3110,3110,3110,111
|
|
20230720,105700,158791360,3110,3105,3110,3105,2471
|
|
20230720,105600,151106630,3100,3095,3100,3095,2353
|
|
20230720,105500,143815410,3090,3090,3090,3090,603
|
|
20230720,105400,141952140,3090,3090,3090,3090,0
|
|
20230720,105300,141952140,3090,3090,3090,3090,1
|
|
20230720,105200,141949050,3085,3090,3090,3085,20
|
|
20230720,105100,141887265,3095,3095,3095,3095,0
|
|
20230720,105000,141887265,3095,3090,3095,3090,100
|
|
20230720,104900,141578255,3085,3085,3085,3085,29
|
|
20230720,104800,141488790,3090,3090,3090,3090,180
|
|
20230720,104700,140932590,3090,3090,3090,3090,14
|
|
20230720,104600,140889330,3090,3090,3090,3090,2
|
|
20230720,104500,140883150,3095,3095,3095,3080,317
|
|
20230720,104400,139905080,3090,3090,3095,3090,11
|
|
20230720,104300,139871085,3095,3090,3095,3090,57
|
|
20230720,104200,139694950,3090,3085,3090,3085,203
|
|
20230720,104100,139067695,3090,3090,3090,3090,20
|
|
20230720,104000,139005895,3090,3090,3090,3090,0
|
|
20230720,103900,139005895,3090,3085,3090,3085,352
|
|
20230720,103800,137918360,3085,3085,3085,3085,8
|
|
20230720,103700,137893680,3085,3080,3085,3080,200
|
|
20230720,103600,137277675,3085,3085,3085,3085,1
|
|
20230720,103500,137274590,3085,3085,3085,3080,445
|
|
20230720,103400,135903150,3090,3090,3090,3090,120
|
|
20230720,103300,135532350,3090,3085,3090,3085,1001
|
|
20230720,103200,132444260,3090,3085,3090,3085,341
|
|
20230720,103100,131392020,3085,3080,3085,3080,39
|
|
20230720,103000,131271895,3075,3075,3075,3075,6
|
|
20230720,102900,131253445,3075,3075,3075,3075,15
|
|
20230720,102800,131207320,3075,3075,3075,3075,12
|
|
20230720,102700,131170420,3075,3075,3075,3075,1
|
|
20230720,102600,131167345,3085,3085,3085,3085,5
|
|
20230720,102500,131151920,3085,3085,3085,3085,30
|
|
20230720,102400,131059370,3085,3085,3085,3080,54
|
|
20230720,102300,130892990,3080,3080,3080,3080,7
|
|
20230720,102200,130871430,3080,3080,3080,3080,12
|
|
20230720,102100,130834470,3080,3080,3080,3080,196
|
|
20230720,102000,130230790,3085,3085,3085,3085,5
|
|
20230720,101900,130215365,3090,3090,3090,3090,1
|
|
20230720,101800,130212275,3085,3085,3085,3085,620
|
|
20230720,101700,128299575,3085,3085,3085,3085,20
|
|
20230720,101600,128237875,3085,3085,3085,3080,7
|
|
20230720,101500,128216305,3080,3080,3085,3080,25
|
|
20230720,101400,128139300,3080,3080,3085,3080,12
|
|
20230720,101300,128102335,3085,3085,3085,3080,14
|
|
20230720,101200,128059160,3080,3080,3080,3080,501
|
|
20230720,101100,126516080,3080,3080,3080,3080,0
|
|
20230720,101000,126516080,3080,3075,3080,3065,16
|
|
20230720,100900,126466985,3075,3075,3075,3075,0
|
|
20230720,100800,126466985,3075,3075,3080,3075,473
|
|
20230720,100700,125012505,3060,3075,3075,3060,2899
|
|
20230720,100600,116133680,3075,3075,3075,3075,6
|
|
20230720,100500,116115230,3075,3075,3075,3075,3
|
|
20230720,100400,116106005,3075,3075,3075,3075,4
|
|
20230720,100300,116093705,3080,3075,3080,3075,103
|
|
20230720,100200,115776975,3075,3075,3075,3075,1
|
|
20230720,100100,115773900,3060,3070,3070,3060,167
|
|
20230720,100000,115262640,3070,3065,3070,3060,128
|
|
20230720,095900,114870865,3060,3060,3060,3060,507
|
|
20230720,095800,113319445,3060,3070,3070,3060,675
|
|
20230720,095700,111247920,3075,3070,3075,3060,4062
|
|
20230720,095600,98789970,3075,3075,3075,3075,1
|
|
20230720,095500,98786895,3070,3075,3075,3070,423
|
|
20230720,095400,97486285,3075,3080,3080,3075,16
|
|
20230720,095300,97437080,3075,3075,3075,3075,76
|
|
20230720,095200,97203380,3075,3075,3075,3075,0
|
|
20230720,095100,97203380,3075,3075,3075,3075,134
|
|
20230720,095000,96791330,3085,3085,3085,3085,1
|
|
20230720,094900,96788245,3080,3080,3080,3080,56
|
|
20230720,094800,96615765,3075,3075,3075,3075,147
|
|
20230720,094700,96163740,3075,3075,3075,3075,0
|
|
20230720,094600,96163740,3075,3075,3075,3075,0
|
|
20230720,094500,96163740,3075,3085,3085,3075,52
|
|
20230720,094400,96003340,3085,3085,3085,3085,100
|
|
20230720,094300,95694840,3080,3090,3095,3065,1320
|
|
20230720,094200,91640375,3070,3095,3095,3065,12177
|
|
20230720,094100,54244795,3100,3100,3100,3100,0
|
|
20230720,094000,54244795,3100,3100,3100,3100,50
|
|
20230720,093900,54089795,3100,3105,3105,3100,2040
|
|
20230720,093800,47765750,3100,3100,3100,3100,3
|
|
20230720,093700,47756450,3100,3100,3105,3100,63
|
|
20230720,093600,47560955,3100,3100,3100,3100,1
|
|
20230720,093500,47557855,3100,3105,3105,3100,21
|
|
20230720,093400,47492750,3100,3100,3105,3100,78
|
|
20230720,093300,47250930,3100,3100,3100,3100,7
|
|
20230720,093200,47229230,3100,3100,3100,3100,714
|
|
20230720,093100,45015830,3100,3100,3100,3100,29
|
|
20230720,093000,44925930,3110,3115,3115,3100,2165
|
|
20230720,092900,38210290,3115,3110,3115,3110,77
|
|
20230720,092800,37970490,3105,3105,3105,3105,0
|
|
20230720,092700,37970490,3105,3105,3105,3105,5
|
|
20230720,092600,37954965,3115,3115,3115,3115,1129
|
|
20230720,092500,34438130,3115,3115,3115,3115,70
|
|
20230720,092400,34220080,3115,3110,3115,3110,1757
|
|
20230720,092300,28751325,3105,3100,3105,3100,1119
|
|
20230720,092200,25282070,3095,3095,3095,3095,10
|
|
20230720,092100,25251120,3095,3095,3095,3095,100
|
|
20230720,092000,24941620,3100,3100,3100,3100,7
|
|
20230720,091900,24919920,3100,3100,3100,3100,100
|
|
20230720,091800,24609920,3100,3100,3100,3100,50
|
|
20230720,091700,24454920,3100,3100,3100,3100,4
|
|
20230720,091600,24442520,3100,3100,3100,3100,3
|
|
20230720,091500,24433220,3100,3100,3100,3100,12
|
|
20230720,091400,24396020,3100,3100,3100,3100,48
|
|
20230720,091300,24247220,3100,3100,3100,3100,0
|
|
20230720,091200,24247220,3100,3100,3100,3100,2
|
|
20230720,091100,24241020,3100,3100,3100,3100,50
|
|
20230720,091000,24086020,3100,3100,3100,3100,92
|
|
20230720,090900,23800820,3100,3100,3100,3100,100
|
|
20230720,090800,23490820,3105,3105,3105,3105,23
|
|
20230720,090700,23419405,3105,3110,3110,3105,401
|
|
20230720,090600,22172300,3110,3110,3110,3110,100
|
|
20230720,090500,21861300,3110,3110,3110,3110,1
|
|
20230720,090400,21858190,3105,3100,3105,3100,1143
|
|
20230720,090300,18313355,3100,3100,3100,3100,1170
|
|
20230720,090200,14686355,3100,3100,3100,3100,205
|
|
20230720,090100,14050855,3100,3100,3100,3100,351
|
|
20230720,090000,12962755,3075,3075,3100,3075,4180
|