666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,304794455,3105,3105,3105,3105,10066
|
|
20230705,200200,304794455,3105,3105,3105,3105,0
|
|
20230705,200100,304794455,3105,3105,3105,3105,0
|
|
20230705,200000,304794455,3105,3105,3105,3105,0
|
|
20230705,195900,304794455,3105,3105,3105,3105,0
|
|
20230705,195800,304794455,3105,3105,3105,3105,0
|
|
20230705,195700,304794455,3105,3105,3105,3105,0
|
|
20230705,195600,304794455,3105,3105,3105,3105,0
|
|
20230705,195500,304794455,3105,3105,3105,3105,0
|
|
20230705,195400,304794455,3105,3105,3105,3105,0
|
|
20230705,195300,304794455,3105,3105,3105,3105,0
|
|
20230705,195200,304794455,3105,3105,3105,3105,0
|
|
20230705,195100,304794455,3105,3105,3105,3105,0
|
|
20230705,195000,304794455,3105,3105,3105,3105,0
|
|
20230705,194900,304794455,3105,3105,3105,3105,0
|
|
20230705,194800,304794455,3105,3105,3105,3105,0
|
|
20230705,194700,304794455,3105,3105,3105,3105,0
|
|
20230705,194600,304794455,3105,3105,3105,3105,0
|
|
20230705,194500,304794455,3105,3105,3105,3105,0
|
|
20230705,194400,304794455,3105,3105,3105,3105,0
|
|
20230705,194300,304794455,3105,3105,3105,3105,0
|
|
20230705,194200,304794455,3105,3105,3105,3105,0
|
|
20230705,194100,304794455,3105,3105,3105,3105,0
|
|
20230705,194000,304794455,3105,3105,3105,3105,0
|
|
20230705,193900,304794455,3105,3105,3105,3105,0
|
|
20230705,193800,304794455,3105,3105,3105,3105,0
|
|
20230705,193700,304794455,3105,3105,3105,3105,0
|
|
20230705,193600,304794455,3105,3105,3105,3105,0
|
|
20230705,193500,304794455,3105,3105,3105,3105,0
|
|
20230705,193400,304794455,3105,3105,3105,3105,0
|
|
20230705,193300,304794455,3105,3105,3105,3105,10066
|
|
20230705,193200,304794455,3105,3105,3105,3105,0
|
|
20230705,193100,304794455,3105,3105,3105,3105,0
|
|
20230705,193000,304794455,3105,3105,3105,3105,0
|
|
20230705,192900,304794455,3105,3105,3105,3105,0
|
|
20230705,192800,304794455,3105,3105,3105,3105,0
|
|
20230705,192700,304794455,3105,3105,3105,3105,0
|
|
20230705,192600,304794455,3105,3105,3105,3105,0
|
|
20230705,192500,304794455,3105,3105,3105,3105,0
|
|
20230705,192400,304794455,3105,3105,3105,3105,0
|
|
20230705,192300,304794455,3105,3105,3105,3105,0
|
|
20230705,192200,304794455,3105,3105,3105,3105,0
|
|
20230705,192100,304794455,3105,3105,3105,3105,0
|
|
20230705,192000,304794455,3105,3105,3105,3105,0
|
|
20230705,191900,304794455,3105,3105,3105,3105,0
|
|
20230705,191800,304794455,3105,3105,3105,3105,0
|
|
20230705,191700,304794455,3105,3105,3105,3105,0
|
|
20230705,191600,304794455,3105,3105,3105,3105,0
|
|
20230705,191500,304794455,3105,3105,3105,3105,0
|
|
20230705,191400,304794455,3105,3105,3105,3105,0
|
|
20230705,191300,304794455,3105,3105,3105,3105,0
|
|
20230705,191200,304794455,3105,3105,3105,3105,0
|
|
20230705,191100,304794455,3105,3105,3105,3105,0
|
|
20230705,191000,304794455,3105,3105,3105,3105,0
|
|
20230705,190900,304794455,3105,3105,3105,3105,0
|
|
20230705,190800,304794455,3105,3105,3105,3105,0
|
|
20230705,190700,304794455,3105,3105,3105,3105,0
|
|
20230705,190600,304794455,3105,3105,3105,3105,0
|
|
20230705,190500,304794455,3105,3105,3105,3105,0
|
|
20230705,190400,304794455,3105,3105,3105,3105,0
|
|
20230705,190300,304794455,3105,3105,3105,3105,10066
|
|
20230705,190200,304794455,3105,3105,3105,3105,0
|
|
20230705,190100,304794455,3105,3105,3105,3105,0
|
|
20230705,190000,304794455,3105,3105,3105,3105,0
|
|
20230705,185900,304794455,3105,3105,3105,3105,0
|
|
20230705,185800,304794455,3105,3105,3105,3105,0
|
|
20230705,185700,304794455,3105,3105,3105,3105,0
|
|
20230705,185600,304794455,3105,3105,3105,3105,0
|
|
20230705,185500,304794455,3105,3105,3105,3105,0
|
|
20230705,185400,304794455,3105,3105,3105,3105,0
|
|
20230705,185300,304794455,3105,3105,3105,3105,0
|
|
20230705,185200,304794455,3105,3105,3105,3105,0
|
|
20230705,185100,304794455,3105,3105,3105,3105,0
|
|
20230705,185000,304794455,3105,3105,3105,3105,0
|
|
20230705,184900,304794455,3105,3105,3105,3105,0
|
|
20230705,184800,304794455,3105,3105,3105,3105,0
|
|
20230705,184700,304794455,3105,3105,3105,3105,0
|
|
20230705,184600,304794455,3105,3105,3105,3105,0
|
|
20230705,184500,304794455,3105,3105,3105,3105,0
|
|
20230705,184400,304794455,3105,3105,3105,3105,0
|
|
20230705,184300,304794455,3105,3105,3105,3105,0
|
|
20230705,184200,304794455,3105,3105,3105,3105,0
|
|
20230705,184100,304794455,3105,3105,3105,3105,0
|
|
20230705,184000,304794455,3105,3105,3105,3105,0
|
|
20230705,183900,304794455,3105,3105,3105,3105,0
|
|
20230705,183800,304794455,3105,3105,3105,3105,0
|
|
20230705,183700,304794455,3105,3105,3105,3105,0
|
|
20230705,183600,304794455,3105,3105,3105,3105,0
|
|
20230705,183500,304794455,3105,3105,3105,3105,0
|
|
20230705,183400,304794455,3105,3105,3105,3105,0
|
|
20230705,183300,304794455,3105,3105,3105,3105,10066
|
|
20230705,183200,304794455,3105,3105,3105,3105,0
|
|
20230705,183100,304794455,3105,3105,3105,3105,0
|
|
20230705,183000,304794455,3105,3105,3105,3105,0
|
|
20230705,182900,304794455,3105,3105,3105,3105,0
|
|
20230705,182800,304794455,3105,3105,3105,3105,0
|
|
20230705,182700,304794455,3105,3105,3105,3105,0
|
|
20230705,182600,304794455,3105,3105,3105,3105,0
|
|
20230705,182500,304794455,3105,3105,3105,3105,0
|
|
20230705,182400,304794455,3105,3105,3105,3105,0
|
|
20230705,182300,304794455,3105,3105,3105,3105,0
|
|
20230705,182200,304794455,3105,3105,3105,3105,0
|
|
20230705,182100,304794455,3105,3105,3105,3105,0
|
|
20230705,182000,304794455,3105,3105,3105,3105,0
|
|
20230705,181900,304794455,3105,3105,3105,3105,0
|
|
20230705,181800,304794455,3105,3105,3105,3105,0
|
|
20230705,181700,304794455,3105,3105,3105,3105,0
|
|
20230705,181600,304794455,3105,3105,3105,3105,0
|
|
20230705,181500,304794455,3105,3105,3105,3105,0
|
|
20230705,181400,304794455,3105,3105,3105,3105,0
|
|
20230705,181300,304794455,3105,3105,3105,3105,0
|
|
20230705,181200,304794455,3105,3105,3105,3105,0
|
|
20230705,181100,304794455,3105,3105,3105,3105,0
|
|
20230705,181000,304794455,3105,3105,3105,3105,0
|
|
20230705,180900,304794455,3105,3105,3105,3105,0
|
|
20230705,180800,304794455,3105,3105,3105,3105,0
|
|
20230705,180700,304794455,3105,3105,3105,3105,0
|
|
20230705,180600,304794455,3105,3105,3105,3105,0
|
|
20230705,180500,304794455,3105,3105,3105,3105,0
|
|
20230705,180400,304794455,3105,3105,3105,3105,0
|
|
20230705,180300,304794455,3105,3105,3105,3105,10066
|
|
20230705,180200,304794455,3105,3105,3105,3105,0
|
|
20230705,180100,304794455,3105,3105,3105,3105,0
|
|
20230705,180000,304794455,3105,3105,3105,3105,0
|
|
20230705,175900,304794455,3105,3105,3105,3105,0
|
|
20230705,175800,304794455,3105,3105,3105,3105,0
|
|
20230705,175700,304794455,3105,3105,3105,3105,0
|
|
20230705,175600,304794455,3105,3105,3105,3105,0
|
|
20230705,175500,304794455,3105,3105,3105,3105,0
|
|
20230705,175400,304794455,3105,3105,3105,3105,0
|
|
20230705,175300,304794455,3105,3105,3105,3105,0
|
|
20230705,175200,304794455,3105,3105,3105,3105,0
|
|
20230705,175100,304794455,3105,3105,3105,3105,0
|
|
20230705,175000,304794455,3105,3105,3105,3105,0
|
|
20230705,174900,304794455,3105,3105,3105,3105,0
|
|
20230705,174800,304794455,3105,3105,3105,3105,0
|
|
20230705,174700,304794455,3105,3105,3105,3105,0
|
|
20230705,174600,304794455,3105,3105,3105,3105,0
|
|
20230705,174500,304794455,3105,3105,3105,3105,0
|
|
20230705,174400,304794455,3105,3105,3105,3105,0
|
|
20230705,174300,304794455,3105,3105,3105,3105,0
|
|
20230705,174200,304794455,3105,3105,3105,3105,0
|
|
20230705,174100,304794455,3105,3105,3105,3105,0
|
|
20230705,174000,304794455,3105,3105,3105,3105,0
|
|
20230705,173900,304794455,3105,3105,3105,3105,0
|
|
20230705,173800,304794455,3105,3105,3105,3105,0
|
|
20230705,173700,304794455,3105,3105,3105,3105,0
|
|
20230705,173600,304794455,3105,3105,3105,3105,0
|
|
20230705,173500,304794455,3105,3105,3105,3105,0
|
|
20230705,173400,304794455,3105,3105,3105,3105,0
|
|
20230705,173300,304794455,3105,3105,3105,3105,10066
|
|
20230705,173200,304794455,3105,3105,3105,3105,0
|
|
20230705,173100,304794455,3105,3105,3105,3105,0
|
|
20230705,173000,304794455,3105,3105,3105,3105,0
|
|
20230705,172900,304794455,3105,3105,3105,3105,0
|
|
20230705,172800,304794455,3105,3105,3105,3105,0
|
|
20230705,172700,304794455,3105,3105,3105,3105,0
|
|
20230705,172600,304794455,3105,3105,3105,3105,0
|
|
20230705,172500,304794455,3105,3105,3105,3105,0
|
|
20230705,172400,304794455,3105,3105,3105,3105,0
|
|
20230705,172300,304794455,3105,3105,3105,3105,0
|
|
20230705,172200,304794455,3105,3105,3105,3105,0
|
|
20230705,172100,304794455,3105,3105,3105,3105,0
|
|
20230705,172000,304794455,3105,3105,3105,3105,0
|
|
20230705,171900,304794455,3105,3105,3105,3105,0
|
|
20230705,171800,304794455,3105,3105,3105,3105,0
|
|
20230705,171700,304794455,3105,3105,3105,3105,0
|
|
20230705,171600,304794455,3105,3105,3105,3105,0
|
|
20230705,171500,304794455,3105,3105,3105,3105,0
|
|
20230705,171400,304794455,3105,3105,3105,3105,0
|
|
20230705,171300,304794455,3105,3105,3105,3105,0
|
|
20230705,171200,304794455,3105,3105,3105,3105,0
|
|
20230705,171100,304794455,3105,3105,3105,3105,0
|
|
20230705,171000,304794455,3105,3105,3105,3105,0
|
|
20230705,170900,304794455,3105,3105,3105,3105,0
|
|
20230705,170800,304794455,3105,3105,3105,3105,0
|
|
20230705,170700,304794455,3105,3105,3105,3105,0
|
|
20230705,170600,304794455,3105,3105,3105,3105,0
|
|
20230705,170500,304794455,3105,3105,3105,3105,0
|
|
20230705,170400,304794455,3105,3105,3105,3105,0
|
|
20230705,170300,304794455,3105,3105,3105,3105,10066
|
|
20230705,170200,304794455,3105,3105,3105,3105,0
|
|
20230705,170100,304794455,3105,3105,3105,3105,0
|
|
20230705,170000,304794455,3105,3105,3105,3105,0
|
|
20230705,165900,304794455,3105,3105,3105,3105,0
|
|
20230705,165800,304794455,3105,3105,3105,3105,0
|
|
20230705,165700,304794455,3105,3105,3105,3105,0
|
|
20230705,165600,304794455,3105,3105,3105,3105,0
|
|
20230705,165500,304794455,3105,3105,3105,3105,0
|
|
20230705,165400,304794455,3105,3105,3105,3105,0
|
|
20230705,165300,304794455,3105,3105,3105,3105,0
|
|
20230705,165200,304794455,3105,3105,3105,3105,0
|
|
20230705,165100,304794455,3105,3105,3105,3105,0
|
|
20230705,165000,304794455,3105,3105,3105,3105,0
|
|
20230705,164900,304794455,3105,3105,3105,3105,0
|
|
20230705,164800,304794455,3105,3105,3105,3105,0
|
|
20230705,164700,304794455,3105,3105,3105,3105,0
|
|
20230705,164600,304794455,3105,3105,3105,3105,0
|
|
20230705,164500,304794455,3105,3105,3105,3105,0
|
|
20230705,164400,304794455,3105,3105,3105,3105,0
|
|
20230705,164300,304794455,3105,3105,3105,3105,0
|
|
20230705,164200,304794455,3105,3105,3105,3105,0
|
|
20230705,164100,304794455,3105,3105,3105,3105,0
|
|
20230705,164000,304794455,3105,3105,3105,3105,0
|
|
20230705,163900,304794455,3105,3105,3105,3105,0
|
|
20230705,163800,304794455,3105,3105,3105,3105,0
|
|
20230705,163700,304794455,3105,3105,3105,3105,0
|
|
20230705,163600,304794455,3105,3105,3105,3105,0
|
|
20230705,163500,304794455,3105,3105,3105,3105,0
|
|
20230705,163400,304794455,3105,3105,3105,3105,0
|
|
20230705,163300,304794455,3105,3105,3105,3105,10066
|
|
20230705,163200,304794455,3105,3105,3105,3105,0
|
|
20230705,163100,304794455,3105,3105,3105,3105,0
|
|
20230705,163000,304794455,3105,3105,3105,3105,0
|
|
20230705,162900,304794455,3105,3105,3105,3105,0
|
|
20230705,162800,304794455,3105,3105,3105,3105,0
|
|
20230705,162700,304794455,3105,3105,3105,3105,0
|
|
20230705,162600,304794455,3105,3105,3105,3105,0
|
|
20230705,162500,304794455,3105,3105,3105,3105,0
|
|
20230705,162400,304794455,3105,3105,3105,3105,0
|
|
20230705,162300,304794455,3105,3105,3105,3105,0
|
|
20230705,162200,304794455,3105,3105,3105,3105,0
|
|
20230705,162100,304794455,3105,3105,3105,3105,0
|
|
20230705,162000,304794455,3105,3105,3105,3105,0
|
|
20230705,161900,304794455,3105,3105,3105,3105,0
|
|
20230705,161800,304794455,3105,3105,3105,3105,0
|
|
20230705,161700,304794455,3105,3105,3105,3105,0
|
|
20230705,161600,304794455,3105,3105,3105,3105,0
|
|
20230705,161500,304794455,3105,3105,3105,3105,0
|
|
20230705,161400,304794455,3105,3105,3105,3105,0
|
|
20230705,161300,304794455,3105,3105,3105,3105,0
|
|
20230705,161200,304794455,3105,3105,3105,3105,0
|
|
20230705,161100,304794455,3105,3105,3105,3105,0
|
|
20230705,161000,304794455,3105,3105,3105,3105,0
|
|
20230705,160900,304794455,3105,3105,3105,3105,0
|
|
20230705,160800,304794455,3105,3105,3105,3105,0
|
|
20230705,160700,304794455,3105,3105,3105,3105,0
|
|
20230705,160600,304794455,3105,3105,3105,3105,0
|
|
20230705,160500,304794455,3105,3105,3105,3105,0
|
|
20230705,160400,304794455,3105,3105,3105,3105,0
|
|
20230705,160300,304794455,3105,3105,3105,3105,10066
|
|
20230705,160200,304794455,3105,3105,3105,3105,0
|
|
20230705,160100,304794455,3105,3105,3105,3105,0
|
|
20230705,160000,304794455,3105,3105,3105,3105,0
|
|
20230705,155900,304794455,3105,3105,3105,3105,0
|
|
20230705,155800,304794455,3105,3105,3105,3105,0
|
|
20230705,155700,304794455,3105,3105,3105,3105,0
|
|
20230705,155600,304794455,3105,3105,3105,3105,0
|
|
20230705,155500,304794455,3105,3105,3105,3105,0
|
|
20230705,155400,304794455,3105,3105,3105,3105,0
|
|
20230705,155300,304794455,3105,3105,3105,3105,0
|
|
20230705,155200,304794455,3105,3105,3105,3105,0
|
|
20230705,155100,304794455,3105,3105,3105,3105,0
|
|
20230705,155000,304794455,3105,3105,3105,3105,0
|
|
20230705,154900,304794455,3105,3105,3105,3105,0
|
|
20230705,154800,304794455,3105,3105,3105,3105,0
|
|
20230705,154700,304794455,3105,3105,3105,3105,0
|
|
20230705,154600,304794455,3105,3105,3105,3105,0
|
|
20230705,154500,304794455,3105,3105,3105,3105,0
|
|
20230705,154400,304794455,3105,3105,3105,3105,0
|
|
20230705,154300,304794455,3105,3105,3105,3105,0
|
|
20230705,154200,304794455,3105,3105,3105,3105,0
|
|
20230705,154100,304794455,3105,3105,3105,3105,0
|
|
20230705,154000,304794455,3105,3105,3105,3105,0
|
|
20230705,153900,304794455,3105,3105,3105,3105,0
|
|
20230705,153800,304794455,3105,3105,3105,3105,0
|
|
20230705,153700,304794455,3105,3105,3105,3105,0
|
|
20230705,153600,304794455,3105,3105,3105,3105,0
|
|
20230705,153500,304794455,3105,3105,3105,3105,0
|
|
20230705,153400,304794455,3105,3105,3105,3105,0
|
|
20230705,153300,304794455,3105,3105,3105,3105,10066
|
|
20230705,153200,304794455,3105,3105,3105,3105,0
|
|
20230705,153100,304794455,3105,3105,3105,3105,0
|
|
20230705,153000,304794455,3105,3105,3105,3105,10066
|
|
20230705,152900,273539525,3110,3110,3110,3110,0
|
|
20230705,152800,273539525,3110,3110,3110,3110,0
|
|
20230705,152700,273539525,3110,3110,3110,3110,0
|
|
20230705,152600,273539525,3110,3110,3110,3110,0
|
|
20230705,152500,273539525,3110,3110,3110,3110,0
|
|
20230705,152400,273539525,3110,3110,3110,3110,0
|
|
20230705,152300,273539525,3110,3110,3110,3110,0
|
|
20230705,152200,273539525,3110,3110,3110,3110,0
|
|
20230705,152100,273539525,3110,3110,3110,3110,0
|
|
20230705,152000,273539525,3110,3110,3110,3110,0
|
|
20230705,151900,273539525,3110,3110,3110,3105,41
|
|
20230705,151800,273412035,3110,3110,3110,3110,656
|
|
20230705,151700,271371875,3110,3110,3110,3110,26
|
|
20230705,151600,271291015,3110,3110,3110,3110,28
|
|
20230705,151500,271203935,3110,3110,3110,3105,54
|
|
20230705,151400,271036000,3110,3110,3110,3110,47
|
|
20230705,151300,270889830,3105,3110,3110,3105,60
|
|
20230705,151200,270703235,3110,3110,3110,3110,62
|
|
20230705,151100,270510415,3110,3110,3110,3110,109
|
|
20230705,151000,270171425,3110,3110,3110,3105,600
|
|
20230705,150900,268306925,3110,3110,3110,3110,325
|
|
20230705,150800,267296175,3110,3110,3110,3110,400
|
|
20230705,150700,266052175,3110,3110,3110,3110,0
|
|
20230705,150600,266052175,3110,3110,3110,3110,390
|
|
20230705,150500,264839275,3110,3110,3110,3110,361
|
|
20230705,150400,263716565,3110,3110,3110,3110,252
|
|
20230705,150300,262932845,3115,3115,3115,3110,1051
|
|
20230705,150200,259664005,3115,3115,3115,3115,325
|
|
20230705,150100,258651630,3115,3115,3115,3115,63
|
|
20230705,150000,258455385,3115,3115,3115,3115,0
|
|
20230705,145900,258455385,3115,3115,3115,3115,44
|
|
20230705,145800,258318325,3110,3110,3110,3110,0
|
|
20230705,145700,258318325,3110,3110,3110,3110,4
|
|
20230705,145600,258305885,3115,3115,3115,3110,344
|
|
20230705,145500,257235325,3110,3110,3110,3110,4900
|
|
20230705,145400,241996325,3110,3115,3115,3110,10
|
|
20230705,145300,241965180,3115,3115,3115,3115,51
|
|
20230705,145200,241806315,3115,3115,3115,3115,64
|
|
20230705,145100,241606955,3115,3115,3115,3110,143
|
|
20230705,145000,241161515,3110,3110,3110,3110,101
|
|
20230705,144900,240847405,3115,3115,3115,3110,16
|
|
20230705,144800,240797570,3110,3110,3110,3110,1581
|
|
20230705,144700,235880660,3110,3110,3110,3110,62
|
|
20230705,144600,235687840,3115,3110,3115,3110,358
|
|
20230705,144500,234574445,3110,3115,3115,3110,34
|
|
20230705,144400,234468540,3110,3115,3115,3110,8
|
|
20230705,144300,234443625,3115,3115,3115,3115,0
|
|
20230705,144200,234443625,3115,3115,3115,3115,0
|
|
20230705,144100,234443625,3115,3115,3115,3115,113
|
|
20230705,144000,234091630,3115,3115,3115,3115,48
|
|
20230705,143900,233942110,3115,3110,3115,3110,51
|
|
20230705,143800,233783250,3115,3115,3115,3115,0
|
|
20230705,143700,233783250,3115,3115,3115,3115,215
|
|
20230705,143600,233113525,3115,3115,3115,3115,0
|
|
20230705,143500,233113525,3115,3115,3115,3115,300
|
|
20230705,143400,232179025,3115,3115,3115,3115,3
|
|
20230705,143300,232169680,3115,3115,3115,3115,106
|
|
20230705,143200,231839490,3115,3115,3115,3115,43
|
|
20230705,143100,231705545,3115,3115,3115,3115,13
|
|
20230705,143000,231665050,3110,3110,3110,3110,0
|
|
20230705,142900,231665050,3110,3110,3110,3110,10
|
|
20230705,142800,231633950,3115,3115,3115,3115,0
|
|
20230705,142700,231633950,3115,3115,3115,3115,0
|
|
20230705,142600,231633950,3115,3115,3115,3115,91
|
|
20230705,142500,231350485,3115,3115,3115,3115,21
|
|
20230705,142400,231285070,3115,3115,3115,3115,12
|
|
20230705,142300,231247690,3115,3110,3115,3110,12
|
|
20230705,142200,231210360,3115,3115,3115,3115,1
|
|
20230705,142100,231207245,3110,3110,3110,3110,6
|
|
20230705,142000,231188585,3115,3115,3115,3115,32
|
|
20230705,141900,231088905,3110,3110,3110,3110,101
|
|
20230705,141800,230774795,3115,3115,3115,3115,10
|
|
20230705,141700,230743645,3115,3115,3115,3115,12
|
|
20230705,141600,230706265,3120,3120,3120,3120,0
|
|
20230705,141500,230706265,3120,3120,3120,3120,0
|
|
20230705,141400,230706265,3120,3120,3120,3120,0
|
|
20230705,141300,230706265,3120,3115,3120,3115,2
|
|
20230705,141200,230700030,3110,3110,3110,3110,240
|
|
20230705,141100,229953630,3115,3115,3115,3115,5
|
|
20230705,141000,229938055,3110,3110,3110,3110,1
|
|
20230705,140900,229934945,3115,3115,3115,3110,332
|
|
20230705,140800,228900770,3115,3115,3115,3115,16
|
|
20230705,140700,228850930,3115,3115,3115,3115,2400
|
|
20230705,140600,221374930,3115,3115,3120,3115,146
|
|
20230705,140500,220919915,3115,3115,3120,3115,102
|
|
20230705,140400,220601685,3120,3120,3120,3120,100
|
|
20230705,140300,220289685,3115,3115,3115,3115,1
|
|
20230705,140200,220286570,3115,3115,3115,3115,0
|
|
20230705,140100,220286570,3115,3115,3115,3115,1
|
|
20230705,140000,220283455,3120,3120,3120,3120,0
|
|
20230705,135900,220283455,3120,3120,3120,3120,100
|
|
20230705,135800,219971455,3120,3120,3120,3120,1
|
|
20230705,135700,219968335,3115,3115,3115,3115,63
|
|
20230705,135600,219772090,3115,3120,3120,3115,67
|
|
20230705,135500,219563060,3115,3115,3115,3115,10
|
|
20230705,135400,219531910,3120,3120,3120,3120,2
|
|
20230705,135300,219525670,3115,3115,3120,3115,1101
|
|
20230705,135200,216095555,3120,3120,3120,3120,0
|
|
20230705,135100,216095555,3120,3120,3120,3120,2
|
|
20230705,135000,216089315,3120,3120,3120,3120,0
|
|
20230705,134900,216089315,3120,3120,3120,3120,3
|
|
20230705,134800,216079955,3120,3115,3120,3115,59
|
|
20230705,134700,215895880,3115,3120,3120,3115,13
|
|
20230705,134600,215855325,3120,3120,3120,3120,131
|
|
20230705,134500,215446605,3120,3120,3120,3120,50
|
|
20230705,134400,215290605,3120,3120,3120,3120,2
|
|
20230705,134300,215284365,3120,3120,3120,3120,0
|
|
20230705,134200,215284365,3120,3120,3120,3120,1
|
|
20230705,134100,215281245,3120,3120,3120,3120,3
|
|
20230705,134000,215271885,3120,3120,3120,3120,100
|
|
20230705,133900,214959885,3120,3120,3120,3120,11
|
|
20230705,133800,214925565,3120,3120,3120,3120,1
|
|
20230705,133700,214922445,3120,3120,3120,3120,1
|
|
20230705,133600,214919325,3120,3120,3120,3120,1
|
|
20230705,133500,214916205,3110,3110,3110,3110,0
|
|
20230705,133400,214916205,3110,3120,3120,3110,553
|
|
20230705,133300,213195845,3120,3120,3120,3120,1000
|
|
20230705,133200,210075845,3110,3115,3115,3110,517
|
|
20230705,133100,208467685,3115,3115,3115,3115,54
|
|
20230705,133000,208299475,3115,3115,3115,3115,321
|
|
20230705,132900,207299560,3120,3120,3120,3120,0
|
|
20230705,132800,207299560,3120,3115,3120,3115,1434
|
|
20230705,132700,202832645,3120,3120,3120,3120,1
|
|
20230705,132600,202829525,3115,3115,3115,3115,7
|
|
20230705,132500,202807720,3120,3120,3120,3120,5
|
|
20230705,132400,202792120,3120,3115,3120,3115,585
|
|
20230705,132300,200966925,3120,3120,3120,3120,1
|
|
20230705,132200,200963805,3115,3115,3115,3115,3
|
|
20230705,132100,200954460,3120,3120,3120,3120,28
|
|
20230705,132000,200867100,3120,3120,3120,3120,0
|
|
20230705,131900,200867100,3120,3120,3120,3120,0
|
|
20230705,131800,200867100,3120,3120,3120,3120,13
|
|
20230705,131700,200826540,3120,3120,3120,3120,1
|
|
20230705,131600,200823420,3120,3120,3120,3120,10
|
|
20230705,131500,200792220,3120,3120,3120,3120,100
|
|
20230705,131400,200480220,3120,3120,3120,3120,0
|
|
20230705,131300,200480220,3120,3120,3120,3120,403
|
|
20230705,131200,199222860,3120,3110,3120,3110,182
|
|
20230705,131100,198656190,3115,3115,3115,3115,446
|
|
20230705,131000,197266900,3120,3120,3120,3120,9
|
|
20230705,130900,197238820,3120,3120,3120,3120,1
|
|
20230705,130800,197235700,3115,3120,3120,3115,42
|
|
20230705,130700,197104810,3120,3125,3125,3120,159
|
|
20230705,130600,196608725,3125,3125,3125,3125,200
|
|
20230705,130500,195983725,3125,3125,3125,3125,2
|
|
20230705,130400,195977475,3130,3130,3130,3130,0
|
|
20230705,130300,195977475,3130,3125,3130,3125,500
|
|
20230705,130200,194414580,3125,3125,3125,3125,0
|
|
20230705,130100,194414580,3125,3125,3125,3125,1
|
|
20230705,130000,194411455,3125,3125,3125,3125,1
|
|
20230705,125900,194408330,3115,3115,3115,3115,1
|
|
20230705,125800,194405215,3120,3120,3120,3120,2
|
|
20230705,125700,194398975,3125,3125,3125,3125,0
|
|
20230705,125600,194398975,3125,3120,3125,3115,304
|
|
20230705,125500,193451905,3120,3120,3120,3120,0
|
|
20230705,125400,193451905,3120,3120,3120,3120,0
|
|
20230705,125300,193451905,3120,3120,3120,3120,1
|
|
20230705,125200,193448785,3115,3115,3115,3115,0
|
|
20230705,125100,193448785,3115,3120,3120,3115,8640
|
|
20230705,125000,166526655,3125,3120,3125,3120,5
|
|
20230705,124900,166511035,3125,3125,3125,3125,2
|
|
20230705,124800,166504785,3125,3125,3125,3125,7
|
|
20230705,124700,166482910,3125,3120,3125,3120,221
|
|
20230705,124600,165793385,3125,3125,3125,3125,13
|
|
20230705,124500,165752760,3130,3130,3130,3130,0
|
|
20230705,124400,165752760,3130,3130,3130,3130,46
|
|
20230705,124300,165608780,3125,3125,3125,3125,6
|
|
20230705,124200,165590030,3120,3120,3120,3120,0
|
|
20230705,124100,165590030,3120,3125,3125,3120,23
|
|
20230705,124000,165518160,3125,3120,3125,3120,3
|
|
20230705,123900,165508790,3120,3120,3120,3120,5
|
|
20230705,123800,165493190,3120,3120,3120,3115,155
|
|
20230705,123700,165010080,3115,3115,3115,3115,1
|
|
20230705,123600,165006965,3120,3120,3120,3120,5
|
|
20230705,123500,164991365,3120,3120,3120,3120,1281
|
|
20230705,123400,160994645,3115,3115,3115,3115,0
|
|
20230705,123300,160994645,3115,3115,3115,3115,300
|
|
20230705,123200,160060145,3115,3120,3120,3115,51
|
|
20230705,123100,159901275,3115,3115,3115,3115,0
|
|
20230705,123000,159901275,3115,3115,3115,3115,0
|
|
20230705,122900,159901275,3115,3115,3115,3115,1
|
|
20230705,122800,159898160,3120,3120,3120,3120,6
|
|
20230705,122700,159879440,3120,3120,3120,3120,0
|
|
20230705,122600,159879440,3120,3120,3120,3120,1
|
|
20230705,122500,159876320,3120,3120,3120,3120,4
|
|
20230705,122400,159863840,3120,3120,3120,3120,12
|
|
20230705,122300,159826400,3120,3120,3120,3120,53
|
|
20230705,122200,159661040,3120,3120,3120,3120,6
|
|
20230705,122100,159642320,3115,3115,3115,3115,83
|
|
20230705,122000,159383775,3120,3120,3120,3120,12
|
|
20230705,121900,159346335,3120,3120,3120,3120,7
|
|
20230705,121800,159324495,3120,3120,3120,3120,0
|
|
20230705,121700,159324495,3120,3120,3120,3120,18
|
|
20230705,121600,159268335,3120,3120,3120,3120,1
|
|
20230705,121500,159265215,3120,3120,3120,3115,250
|
|
20230705,121400,158485365,3115,3115,3115,3115,0
|
|
20230705,121300,158485365,3115,3120,3120,3115,728
|
|
20230705,121200,156217595,3120,3120,3120,3120,169
|
|
20230705,121100,155690315,3120,3120,3120,3120,0
|
|
20230705,121000,155690315,3120,3120,3120,3120,100
|
|
20230705,120900,155378315,3120,3120,3120,3120,132
|
|
20230705,120800,154966475,3120,3120,3120,3120,0
|
|
20230705,120700,154966475,3120,3120,3120,3120,0
|
|
20230705,120600,154966475,3120,3125,3125,3120,56
|
|
20230705,120500,154791705,3125,3125,3125,3120,302
|
|
20230705,120400,153849455,3125,3125,3125,3125,0
|
|
20230705,120300,153849455,3125,3125,3125,3125,0
|
|
20230705,120200,153849455,3125,3125,3125,3125,0
|
|
20230705,120100,153849455,3125,3130,3130,3125,15
|
|
20230705,120000,153802555,3125,3120,3125,3120,3
|
|
20230705,115900,153793190,3125,3125,3125,3125,0
|
|
20230705,115800,153793190,3125,3125,3125,3125,0
|
|
20230705,115700,153793190,3125,3120,3125,3120,68
|
|
20230705,115600,153580930,3115,3120,3120,3115,6
|
|
20230705,115500,153562215,3120,3120,3120,3120,3
|
|
20230705,115400,153552855,3120,3120,3120,3120,201
|
|
20230705,115300,152925735,3120,3120,3120,3120,2
|
|
20230705,115200,152919495,3120,3120,3120,3120,12
|
|
20230705,115100,152882055,3120,3120,3120,3120,90
|
|
20230705,115000,152601255,3120,3120,3120,3120,3
|
|
20230705,114900,152591895,3120,3120,3120,3120,50
|
|
20230705,114800,152435895,3120,3120,3120,3120,0
|
|
20230705,114700,152435895,3120,3120,3120,3120,0
|
|
20230705,114600,152435895,3120,3130,3130,3120,11
|
|
20230705,114500,152401515,3120,3120,3120,3120,0
|
|
20230705,114400,152401515,3120,3120,3120,3120,100
|
|
20230705,114300,152089515,3120,3120,3120,3120,0
|
|
20230705,114200,152089515,3120,3120,3120,3120,0
|
|
20230705,114100,152089515,3120,3120,3120,3120,0
|
|
20230705,114000,152089515,3120,3125,3125,3120,8300
|
|
20230705,113900,126193435,3130,3130,3130,3130,0
|
|
20230705,113800,126193435,3130,3130,3130,3130,0
|
|
20230705,113700,126193435,3130,3130,3130,3130,43
|
|
20230705,113600,126058845,3120,3120,3120,3120,0
|
|
20230705,113500,126058845,3120,3120,3120,3120,0
|
|
20230705,113400,126058845,3120,3120,3120,3120,301
|
|
20230705,113300,125119725,3125,3125,3125,3120,1244
|
|
20230705,113200,121237775,3125,3125,3125,3125,0
|
|
20230705,113100,121237775,3125,3125,3125,3125,13
|
|
20230705,113000,121197150,3130,3130,3130,3130,0
|
|
20230705,112900,121197150,3130,3130,3130,3130,363
|
|
20230705,112800,120060960,3120,3125,3125,3120,300
|
|
20230705,112700,119124950,3125,3125,3125,3125,6
|
|
20230705,112600,119106200,3125,3130,3130,3125,28
|
|
20230705,112500,119018650,3130,3125,3130,3125,130
|
|
20230705,112400,118612390,3125,3125,3130,3125,357
|
|
20230705,112300,117495350,3120,3120,3120,3120,0
|
|
20230705,112200,117495350,3120,3120,3120,3120,1
|
|
20230705,112100,117492230,3130,3130,3130,3130,0
|
|
20230705,112000,117492230,3130,3130,3130,3130,45
|
|
20230705,111900,117351380,3130,3125,3130,3125,4
|
|
20230705,111800,117338875,3125,3125,3125,3125,13
|
|
20230705,111700,117298250,3120,3125,3125,3120,36
|
|
20230705,111600,117185875,3120,3120,3120,3120,530
|
|
20230705,111500,115532275,3120,3120,3120,3120,1900
|
|
20230705,111400,109604275,3120,3130,3130,3120,1416
|
|
20230705,111300,105186100,3125,3125,3125,3125,10
|
|
20230705,111200,105154850,3125,3125,3125,3125,306
|
|
20230705,111100,104198600,3125,3125,3125,3125,4
|
|
20230705,111000,104186100,3125,3125,3125,3125,0
|
|
20230705,110900,104186100,3125,3125,3125,3125,76
|
|
20230705,110800,103948600,3125,3125,3125,3125,211
|
|
20230705,110700,103289225,3120,3120,3120,3120,1
|
|
20230705,110600,103286105,3125,3125,3125,3125,110
|
|
20230705,110500,102942355,3125,3125,3125,3120,1108
|
|
20230705,110400,99484860,3125,3125,3125,3125,592
|
|
20230705,110300,97634860,3135,3135,3135,3135,0
|
|
20230705,110200,97634860,3135,3125,3135,3125,101
|
|
20230705,110100,97318445,3130,3130,3130,3130,1000
|
|
20230705,110000,94188445,3135,3135,3135,3135,3
|
|
20230705,105900,94179040,3135,3130,3135,3130,45
|
|
20230705,105800,94038135,3130,3130,3130,3130,0
|
|
20230705,105700,94038135,3130,3130,3130,3130,0
|
|
20230705,105600,94038135,3130,3130,3130,3130,0
|
|
20230705,105500,94038135,3130,3135,3135,3130,18
|
|
20230705,105400,93981730,3125,3125,3125,3125,1608
|
|
20230705,105300,88956730,3125,3125,3125,3125,511
|
|
20230705,105200,87359855,3125,3125,3125,3125,1
|
|
20230705,105100,87356730,3125,3125,3125,3125,32
|
|
20230705,105000,87256730,3125,3125,3125,3125,118
|
|
20230705,104900,86887980,3125,3130,3130,3125,5585
|
|
20230705,104800,69428435,3135,3135,3135,3135,0
|
|
20230705,104700,69428435,3135,3135,3135,3135,0
|
|
20230705,104600,69428435,3135,3135,3135,3135,1
|
|
20230705,104500,69425300,3135,3135,3135,3135,1
|
|
20230705,104400,69422165,3135,3135,3135,3135,4
|
|
20230705,104300,69409625,3130,3130,3130,3130,0
|
|
20230705,104200,69409625,3130,3130,3130,3130,0
|
|
20230705,104100,69409625,3130,3130,3130,3130,1629
|
|
20230705,104000,64310855,3130,3130,3130,3130,1
|
|
20230705,103900,64307725,3135,3135,3135,3135,0
|
|
20230705,103800,64307725,3135,3135,3135,3135,2
|
|
20230705,103700,64301455,3135,3135,3135,3135,50
|
|
20230705,103600,64144705,3135,3135,3135,3135,479
|
|
20230705,103500,62643040,3140,3140,3140,3140,1
|
|
20230705,103400,62639900,3140,3140,3140,3140,1
|
|
20230705,103300,62636760,3140,3140,3140,3140,127
|
|
20230705,103200,62237980,3140,3140,3140,3140,1
|
|
20230705,103100,62234840,3140,3140,3140,3140,0
|
|
20230705,103000,62234840,3140,3140,3140,3140,1
|
|
20230705,102900,62231700,3140,3140,3140,3140,92
|
|
20230705,102800,61942820,3140,3140,3140,3140,50
|
|
20230705,102700,61785820,3140,3140,3140,3140,0
|
|
20230705,102600,61785820,3140,3140,3140,3140,5
|
|
20230705,102500,61770120,3135,3130,3135,3130,148
|
|
20230705,102400,61306190,3135,3135,3135,3135,0
|
|
20230705,102300,61306190,3135,3135,3135,3135,51
|
|
20230705,102200,61146305,3130,3130,3130,3130,0
|
|
20230705,102100,61146305,3130,3130,3130,3130,716
|
|
20230705,102000,58905225,3135,3135,3135,3135,2
|
|
20230705,101900,58898955,3135,3135,3135,3135,0
|
|
20230705,101800,58898955,3135,3135,3135,3135,2
|
|
20230705,101700,58892685,3135,3135,3135,3135,4
|
|
20230705,101600,58880145,3135,3135,3135,3135,22
|
|
20230705,101500,58811175,3135,3135,3135,3135,0
|
|
20230705,101400,58811175,3135,3130,3135,3130,182
|
|
20230705,101300,58241265,3130,3130,3130,3130,1190
|
|
20230705,101200,54516565,3135,3135,3135,3135,0
|
|
20230705,101100,54516565,3135,3135,3135,3135,0
|
|
20230705,101000,54516565,3135,3135,3135,3135,1
|
|
20230705,100900,54513430,3135,3135,3135,3135,204
|
|
20230705,100800,53873890,3135,3135,3135,3135,137
|
|
20230705,100700,53444395,3130,3130,3130,3130,0
|
|
20230705,100600,53444395,3130,3130,3130,3130,0
|
|
20230705,100500,53444395,3130,3130,3130,3130,0
|
|
20230705,100400,53444395,3130,3130,3130,3130,0
|
|
20230705,100300,53444395,3130,3130,3130,3130,3
|
|
20230705,100200,53435005,3130,3130,3130,3130,2927
|
|
20230705,100100,44273495,3135,3135,3135,3135,302
|
|
20230705,100000,43326725,3140,3140,3140,3140,0
|
|
20230705,095900,43326725,3140,3140,3140,3140,0
|
|
20230705,095800,43326725,3140,3140,3140,3140,21
|
|
20230705,095700,43260785,3140,3140,3140,3140,0
|
|
20230705,095600,43260785,3140,3140,3140,3140,1
|
|
20230705,095500,43257645,3135,3135,3135,3135,0
|
|
20230705,095400,43257645,3135,3140,3140,3135,200
|
|
20230705,095300,42630310,3150,3150,3150,3150,0
|
|
20230705,095200,42630310,3150,3150,3150,3150,0
|
|
20230705,095100,42630310,3150,3145,3150,3145,33
|
|
20230705,095000,42526375,3145,3145,3145,3145,20
|
|
20230705,094900,42463475,3145,3145,3145,3145,0
|
|
20230705,094800,42463475,3145,3135,3145,3135,472
|
|
20230705,094700,40983245,3145,3145,3145,3145,30
|
|
20230705,094600,40888895,3145,3145,3145,3145,0
|
|
20230705,094500,40888895,3145,3145,3145,3145,12
|
|
20230705,094400,40851155,3145,3145,3145,3145,57
|
|
20230705,094300,40671890,3145,3150,3150,3145,79
|
|
20230705,094200,40423430,3135,3140,3140,3135,2
|
|
20230705,094100,40417155,3130,3145,3145,3130,3201
|
|
20230705,094000,30377420,3145,3145,3145,3145,1005
|
|
20230705,093900,27216695,3150,3150,3150,3150,4
|
|
20230705,093800,27204095,3155,3155,3155,3155,16
|
|
20230705,093700,27153615,3155,3145,3155,3145,54
|
|
20230705,093600,26983595,3155,3150,3155,3145,48
|
|
20230705,093500,26832530,3155,3150,3155,3145,157
|
|
20230705,093400,26338090,3155,3155,3155,3155,10
|
|
20230705,093300,26306540,3155,3155,3155,3155,44
|
|
20230705,093200,26167720,3155,3155,3155,3155,14
|
|
20230705,093100,26123550,3155,3155,3155,3155,7
|
|
20230705,093000,26101465,3150,3150,3150,3150,0
|
|
20230705,092900,26101465,3150,3150,3160,3150,1202
|
|
20230705,092800,22315155,3150,3150,3150,3150,0
|
|
20230705,092700,22315155,3150,3155,3155,3150,600
|
|
20230705,092600,20424935,3155,3155,3155,3155,256
|
|
20230705,092500,19617255,3155,3155,3155,3155,0
|
|
20230705,092400,19617255,3155,3155,3155,3155,33
|
|
20230705,092300,19513140,3150,3150,3150,3150,350
|
|
20230705,092200,18410640,3155,3150,3155,3150,1051
|
|
20230705,092100,15099985,3150,3150,3150,3150,33
|
|
20230705,092000,14996035,3150,3150,3150,3150,2467
|
|
20230705,091900,7224985,3155,3160,3160,3155,11
|
|
20230705,091800,7190275,3155,3155,3155,3155,591
|
|
20230705,091700,5325670,3155,3155,3155,3155,20
|
|
20230705,091600,5262570,3155,3155,3155,3155,0
|
|
20230705,091500,5262570,3155,3155,3155,3155,0
|
|
20230705,091400,5262570,3155,3160,3160,3155,2
|
|
20230705,091300,5256255,3160,3160,3160,3160,24
|
|
20230705,091200,5180415,3160,3150,3160,3150,316
|
|
20230705,091100,4183530,3150,3150,3150,3150,0
|
|
20230705,091000,4183530,3150,3150,3150,3145,88
|
|
20230705,090900,3906480,3150,3150,3150,3150,634
|
|
20230705,090800,1909380,3155,3155,3155,3155,2
|
|
20230705,090700,1903070,3155,3155,3155,3155,2
|
|
20230705,090600,1896760,3155,3155,3155,3155,0
|
|
20230705,090500,1896760,3155,3155,3155,3155,0
|
|
20230705,090400,1896760,3155,3155,3155,3155,87
|
|
20230705,090300,1622275,3155,3155,3155,3155,4
|
|
20230705,090200,1609655,3155,3150,3155,3150,223
|
|
20230705,090100,907200,3150,3150,3150,3150,0
|
|
20230705,090000,907200,3150,3150,3150,3150,288
|