655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195200,321440825,4390,4390,4390,4390,2411
|
|
20230705,195100,321440825,4390,4390,4390,4390,0
|
|
20230705,195000,321440825,4390,4390,4390,4390,0
|
|
20230705,194900,321440825,4390,4390,4390,4390,0
|
|
20230705,194800,321440825,4390,4390,4390,4390,0
|
|
20230705,194700,321440825,4390,4390,4390,4390,0
|
|
20230705,194600,321440825,4390,4390,4390,4390,0
|
|
20230705,194500,321440825,4390,4390,4390,4390,0
|
|
20230705,194400,321440825,4390,4390,4390,4390,0
|
|
20230705,194300,321440825,4390,4390,4390,4390,0
|
|
20230705,194200,321440825,4390,4390,4390,4390,0
|
|
20230705,194100,321440825,4390,4390,4390,4390,0
|
|
20230705,194000,321440825,4390,4390,4390,4390,0
|
|
20230705,193900,321440825,4390,4390,4390,4390,0
|
|
20230705,193800,321440825,4390,4390,4390,4390,0
|
|
20230705,193700,321440825,4390,4390,4390,4390,0
|
|
20230705,193600,321440825,4390,4390,4390,4390,0
|
|
20230705,193500,321440825,4390,4390,4390,4390,0
|
|
20230705,193400,321440825,4390,4390,4390,4390,0
|
|
20230705,193300,321440825,4390,4390,4390,4390,0
|
|
20230705,193200,321440825,4390,4390,4390,4390,0
|
|
20230705,193100,321440825,4390,4390,4390,4390,0
|
|
20230705,193000,321440825,4390,4390,4390,4390,0
|
|
20230705,192900,321440825,4390,4390,4390,4390,0
|
|
20230705,192800,321440825,4390,4390,4390,4390,0
|
|
20230705,192700,321440825,4390,4390,4390,4390,0
|
|
20230705,192600,321440825,4390,4390,4390,4390,0
|
|
20230705,192500,321440825,4390,4390,4390,4390,0
|
|
20230705,192400,321440825,4390,4390,4390,4390,0
|
|
20230705,192300,321440825,4390,4390,4390,4390,0
|
|
20230705,192200,321440825,4390,4390,4390,4390,2411
|
|
20230705,192100,321440825,4390,4390,4390,4390,0
|
|
20230705,192000,321440825,4390,4390,4390,4390,0
|
|
20230705,191900,321440825,4390,4390,4390,4390,0
|
|
20230705,191800,321440825,4390,4390,4390,4390,0
|
|
20230705,191700,321440825,4390,4390,4390,4390,0
|
|
20230705,191600,321440825,4390,4390,4390,4390,0
|
|
20230705,191500,321440825,4390,4390,4390,4390,0
|
|
20230705,191400,321440825,4390,4390,4390,4390,0
|
|
20230705,191300,321440825,4390,4390,4390,4390,0
|
|
20230705,191200,321440825,4390,4390,4390,4390,0
|
|
20230705,191100,321440825,4390,4390,4390,4390,0
|
|
20230705,191000,321440825,4390,4390,4390,4390,0
|
|
20230705,190900,321440825,4390,4390,4390,4390,0
|
|
20230705,190800,321440825,4390,4390,4390,4390,0
|
|
20230705,190700,321440825,4390,4390,4390,4390,0
|
|
20230705,190600,321440825,4390,4390,4390,4390,0
|
|
20230705,190500,321440825,4390,4390,4390,4390,0
|
|
20230705,190400,321440825,4390,4390,4390,4390,0
|
|
20230705,190300,321440825,4390,4390,4390,4390,0
|
|
20230705,190200,321440825,4390,4390,4390,4390,0
|
|
20230705,190100,321440825,4390,4390,4390,4390,0
|
|
20230705,190000,321440825,4390,4390,4390,4390,0
|
|
20230705,185900,321440825,4390,4390,4390,4390,0
|
|
20230705,185800,321440825,4390,4390,4390,4390,0
|
|
20230705,185700,321440825,4390,4390,4390,4390,0
|
|
20230705,185600,321440825,4390,4390,4390,4390,0
|
|
20230705,185500,321440825,4390,4390,4390,4390,0
|
|
20230705,185400,321440825,4390,4390,4390,4390,0
|
|
20230705,185300,321440825,4390,4390,4390,4390,0
|
|
20230705,185200,321440825,4390,4390,4390,4390,2411
|
|
20230705,185100,321440825,4390,4390,4390,4390,0
|
|
20230705,185000,321440825,4390,4390,4390,4390,0
|
|
20230705,184900,321440825,4390,4390,4390,4390,0
|
|
20230705,184800,321440825,4390,4390,4390,4390,0
|
|
20230705,184700,321440825,4390,4390,4390,4390,0
|
|
20230705,184600,321440825,4390,4390,4390,4390,0
|
|
20230705,184500,321440825,4390,4390,4390,4390,0
|
|
20230705,184400,321440825,4390,4390,4390,4390,0
|
|
20230705,184300,321440825,4390,4390,4390,4390,0
|
|
20230705,184200,321440825,4390,4390,4390,4390,0
|
|
20230705,184100,321440825,4390,4390,4390,4390,0
|
|
20230705,184000,321440825,4390,4390,4390,4390,0
|
|
20230705,183900,321440825,4390,4390,4390,4390,0
|
|
20230705,183800,321440825,4390,4390,4390,4390,0
|
|
20230705,183700,321440825,4390,4390,4390,4390,0
|
|
20230705,183600,321440825,4390,4390,4390,4390,0
|
|
20230705,183500,321440825,4390,4390,4390,4390,0
|
|
20230705,183400,321440825,4390,4390,4390,4390,0
|
|
20230705,183300,321440825,4390,4390,4390,4390,0
|
|
20230705,183200,321440825,4390,4390,4390,4390,0
|
|
20230705,183100,321440825,4390,4390,4390,4390,0
|
|
20230705,183000,321440825,4390,4390,4390,4390,0
|
|
20230705,182900,321440825,4390,4390,4390,4390,0
|
|
20230705,182800,321440825,4390,4390,4390,4390,0
|
|
20230705,182700,321440825,4390,4390,4390,4390,0
|
|
20230705,182600,321440825,4390,4390,4390,4390,0
|
|
20230705,182500,321440825,4390,4390,4390,4390,0
|
|
20230705,182400,321440825,4390,4390,4390,4390,0
|
|
20230705,182300,321440825,4390,4390,4390,4390,0
|
|
20230705,182200,321440825,4390,4390,4390,4390,2411
|
|
20230705,182100,321440825,4390,4390,4390,4390,0
|
|
20230705,182000,321440825,4390,4390,4390,4390,0
|
|
20230705,181900,321440825,4390,4390,4390,4390,0
|
|
20230705,181800,321440825,4390,4390,4390,4390,0
|
|
20230705,181700,321440825,4390,4390,4390,4390,0
|
|
20230705,181600,321440825,4390,4390,4390,4390,0
|
|
20230705,181500,321440825,4390,4390,4390,4390,0
|
|
20230705,181400,321440825,4390,4390,4390,4390,0
|
|
20230705,181300,321440825,4390,4390,4390,4390,0
|
|
20230705,181200,321440825,4390,4390,4390,4390,0
|
|
20230705,181100,321440825,4390,4390,4390,4390,0
|
|
20230705,181000,321440825,4390,4390,4390,4390,0
|
|
20230705,180900,321440825,4390,4390,4390,4390,0
|
|
20230705,180800,321440825,4390,4390,4390,4390,0
|
|
20230705,180700,321440825,4390,4390,4390,4390,0
|
|
20230705,180600,321440825,4390,4390,4390,4390,0
|
|
20230705,180500,321440825,4390,4390,4390,4390,0
|
|
20230705,180400,321440825,4390,4390,4390,4390,0
|
|
20230705,180300,321440825,4390,4390,4390,4390,0
|
|
20230705,180200,321440825,4390,4390,4390,4390,0
|
|
20230705,180100,321440825,4390,4390,4390,4390,0
|
|
20230705,180000,321440825,4390,4390,4390,4390,0
|
|
20230705,175900,321440825,4390,4390,4390,4390,0
|
|
20230705,175800,321440825,4390,4390,4390,4390,0
|
|
20230705,175700,321440825,4390,4390,4390,4390,0
|
|
20230705,175600,321440825,4390,4390,4390,4390,0
|
|
20230705,175500,321440825,4390,4390,4390,4390,0
|
|
20230705,175400,321440825,4390,4390,4390,4390,0
|
|
20230705,175300,321440825,4390,4390,4390,4390,0
|
|
20230705,175200,321440825,4390,4390,4390,4390,2411
|
|
20230705,175100,321440825,4390,4390,4390,4390,0
|
|
20230705,175000,321440825,4390,4390,4390,4390,0
|
|
20230705,174900,321440825,4390,4390,4390,4390,0
|
|
20230705,174800,321440825,4390,4390,4390,4390,0
|
|
20230705,174700,321440825,4390,4390,4390,4390,0
|
|
20230705,174600,321440825,4390,4390,4390,4390,0
|
|
20230705,174500,321440825,4390,4390,4390,4390,0
|
|
20230705,174400,321440825,4390,4390,4390,4390,0
|
|
20230705,174300,321440825,4390,4390,4390,4390,0
|
|
20230705,174200,321440825,4390,4390,4390,4390,0
|
|
20230705,174100,321440825,4390,4390,4390,4390,0
|
|
20230705,174000,321440825,4390,4390,4390,4390,0
|
|
20230705,173900,321440825,4390,4390,4390,4390,0
|
|
20230705,173800,321440825,4390,4390,4390,4390,0
|
|
20230705,173700,321440825,4390,4390,4390,4390,0
|
|
20230705,173600,321440825,4390,4390,4390,4390,0
|
|
20230705,173500,321440825,4390,4390,4390,4390,0
|
|
20230705,173400,321440825,4390,4390,4390,4390,0
|
|
20230705,173300,321440825,4390,4390,4390,4390,0
|
|
20230705,173200,321440825,4390,4390,4390,4390,0
|
|
20230705,173100,321440825,4390,4390,4390,4390,0
|
|
20230705,173000,321440825,4390,4390,4390,4390,0
|
|
20230705,172900,321440825,4390,4390,4390,4390,0
|
|
20230705,172800,321440825,4390,4390,4390,4390,0
|
|
20230705,172700,321440825,4390,4390,4390,4390,0
|
|
20230705,172600,321440825,4390,4390,4390,4390,0
|
|
20230705,172500,321440825,4390,4390,4390,4390,0
|
|
20230705,172400,321440825,4390,4390,4390,4390,0
|
|
20230705,172300,321440825,4390,4390,4390,4390,0
|
|
20230705,172200,321440825,4390,4390,4390,4390,2411
|
|
20230705,172100,321440825,4390,4390,4390,4390,0
|
|
20230705,172000,321440825,4390,4390,4390,4390,0
|
|
20230705,171900,321440825,4390,4390,4390,4390,0
|
|
20230705,171800,321440825,4390,4390,4390,4390,0
|
|
20230705,171700,321440825,4390,4390,4390,4390,0
|
|
20230705,171600,321440825,4390,4390,4390,4390,0
|
|
20230705,171500,321440825,4390,4390,4390,4390,0
|
|
20230705,171400,321440825,4390,4390,4390,4390,0
|
|
20230705,171300,321440825,4390,4390,4390,4390,0
|
|
20230705,171200,321440825,4390,4390,4390,4390,0
|
|
20230705,171100,321440825,4390,4390,4390,4390,0
|
|
20230705,171000,321440825,4390,4390,4390,4390,0
|
|
20230705,170900,321440825,4390,4390,4390,4390,0
|
|
20230705,170800,321440825,4390,4390,4390,4390,0
|
|
20230705,170700,321440825,4390,4390,4390,4390,0
|
|
20230705,170600,321440825,4390,4390,4390,4390,0
|
|
20230705,170500,321440825,4390,4390,4390,4390,0
|
|
20230705,170400,321440825,4390,4390,4390,4390,0
|
|
20230705,170300,321440825,4390,4390,4390,4390,0
|
|
20230705,170200,321440825,4390,4390,4390,4390,0
|
|
20230705,170100,321440825,4390,4390,4390,4390,0
|
|
20230705,170000,321440825,4390,4390,4390,4390,0
|
|
20230705,165900,321440825,4390,4390,4390,4390,0
|
|
20230705,165800,321440825,4390,4390,4390,4390,0
|
|
20230705,165700,321440825,4390,4390,4390,4390,0
|
|
20230705,165600,321440825,4390,4390,4390,4390,0
|
|
20230705,165500,321440825,4390,4390,4390,4390,0
|
|
20230705,165400,321440825,4390,4390,4390,4390,0
|
|
20230705,165300,321440825,4390,4390,4390,4390,0
|
|
20230705,165200,321440825,4390,4390,4390,4390,2411
|
|
20230705,165100,321440825,4390,4390,4390,4390,0
|
|
20230705,165000,321440825,4390,4390,4390,4390,0
|
|
20230705,164900,321440825,4390,4390,4390,4390,0
|
|
20230705,164800,321440825,4390,4390,4390,4390,0
|
|
20230705,164700,321440825,4390,4390,4390,4390,0
|
|
20230705,164600,321440825,4390,4390,4390,4390,0
|
|
20230705,164500,321440825,4390,4390,4390,4390,0
|
|
20230705,164400,321440825,4390,4390,4390,4390,0
|
|
20230705,164300,321440825,4390,4390,4390,4390,0
|
|
20230705,164200,321440825,4390,4390,4390,4390,0
|
|
20230705,164100,321440825,4390,4390,4390,4390,0
|
|
20230705,164000,321440825,4390,4390,4390,4390,0
|
|
20230705,163900,321440825,4390,4390,4390,4390,0
|
|
20230705,163800,321440825,4390,4390,4390,4390,0
|
|
20230705,163700,321440825,4390,4390,4390,4390,0
|
|
20230705,163600,321440825,4390,4390,4390,4390,0
|
|
20230705,163500,321440825,4390,4390,4390,4390,0
|
|
20230705,163400,321440825,4390,4390,4390,4390,0
|
|
20230705,163300,321440825,4390,4390,4390,4390,0
|
|
20230705,163200,321440825,4390,4390,4390,4390,0
|
|
20230705,163100,321440825,4390,4390,4390,4390,0
|
|
20230705,163000,321440825,4390,4390,4390,4390,0
|
|
20230705,162900,321440825,4390,4390,4390,4390,0
|
|
20230705,162800,321440825,4390,4390,4390,4390,0
|
|
20230705,162700,321440825,4390,4390,4390,4390,0
|
|
20230705,162600,321440825,4390,4390,4390,4390,0
|
|
20230705,162500,321440825,4390,4390,4390,4390,0
|
|
20230705,162400,321440825,4390,4390,4390,4390,0
|
|
20230705,162300,321440825,4390,4390,4390,4390,0
|
|
20230705,162200,321440825,4390,4390,4390,4390,2411
|
|
20230705,162100,321440825,4390,4390,4390,4390,0
|
|
20230705,162000,321440825,4390,4390,4390,4390,0
|
|
20230705,161900,321440825,4390,4390,4390,4390,0
|
|
20230705,161800,321440825,4390,4390,4390,4390,0
|
|
20230705,161700,321440825,4390,4390,4390,4390,0
|
|
20230705,161600,321440825,4390,4390,4390,4390,0
|
|
20230705,161500,321440825,4390,4390,4390,4390,0
|
|
20230705,161400,321440825,4390,4390,4390,4390,0
|
|
20230705,161300,321440825,4390,4390,4390,4390,0
|
|
20230705,161200,321440825,4390,4390,4390,4390,0
|
|
20230705,161100,321440825,4390,4390,4390,4390,0
|
|
20230705,161000,321440825,4390,4390,4390,4390,0
|
|
20230705,160900,321440825,4390,4390,4390,4390,0
|
|
20230705,160800,321440825,4390,4390,4390,4390,0
|
|
20230705,160700,321440825,4390,4390,4390,4390,0
|
|
20230705,160600,321440825,4390,4390,4390,4390,0
|
|
20230705,160500,321440825,4390,4390,4390,4390,0
|
|
20230705,160400,321440825,4390,4390,4390,4390,0
|
|
20230705,160300,321440825,4390,4390,4390,4390,0
|
|
20230705,160200,321440825,4390,4390,4390,4390,0
|
|
20230705,160100,321440825,4390,4390,4390,4390,0
|
|
20230705,160000,321440825,4390,4390,4390,4390,0
|
|
20230705,155900,321440825,4390,4390,4390,4390,0
|
|
20230705,155800,321440825,4390,4390,4390,4390,0
|
|
20230705,155700,321440825,4390,4390,4390,4390,0
|
|
20230705,155600,321440825,4390,4390,4390,4390,0
|
|
20230705,155500,321440825,4390,4390,4390,4390,0
|
|
20230705,155400,321440825,4390,4390,4390,4390,0
|
|
20230705,155300,321440825,4390,4390,4390,4390,0
|
|
20230705,155200,321440825,4390,4390,4390,4390,2411
|
|
20230705,155100,321440825,4390,4390,4390,4390,0
|
|
20230705,155000,321440825,4390,4390,4390,4390,0
|
|
20230705,154900,321440825,4390,4390,4390,4390,0
|
|
20230705,154800,321440825,4390,4390,4390,4390,0
|
|
20230705,154700,321440825,4390,4390,4390,4390,0
|
|
20230705,154600,321440825,4390,4390,4390,4390,0
|
|
20230705,154500,321440825,4390,4390,4390,4390,0
|
|
20230705,154400,321440825,4390,4390,4390,4390,0
|
|
20230705,154300,321440825,4390,4390,4390,4390,0
|
|
20230705,154200,321440825,4390,4390,4390,4390,0
|
|
20230705,154100,321440825,4390,4390,4390,4390,0
|
|
20230705,154000,321440825,4390,4390,4390,4390,0
|
|
20230705,153900,321440825,4390,4390,4390,4390,0
|
|
20230705,153800,321440825,4390,4390,4390,4390,0
|
|
20230705,153700,321440825,4390,4390,4390,4390,0
|
|
20230705,153600,321440825,4390,4390,4390,4390,0
|
|
20230705,153500,321440825,4390,4390,4390,4390,0
|
|
20230705,153400,321440825,4390,4390,4390,4390,0
|
|
20230705,153300,321440825,4390,4390,4390,4390,0
|
|
20230705,153200,321440825,4390,4390,4390,4390,0
|
|
20230705,153100,321440825,4390,4390,4390,4390,0
|
|
20230705,153000,321440825,4390,4390,4390,4390,2411
|
|
20230705,152900,310856535,4410,4410,4410,4410,0
|
|
20230705,152800,310856535,4410,4410,4410,4410,0
|
|
20230705,152700,310856535,4410,4410,4410,4410,0
|
|
20230705,152600,310856535,4410,4410,4410,4410,0
|
|
20230705,152500,310856535,4410,4410,4410,4410,0
|
|
20230705,152400,310856535,4410,4410,4410,4410,0
|
|
20230705,152300,310856535,4410,4410,4410,4410,0
|
|
20230705,152200,310856535,4410,4410,4410,4410,0
|
|
20230705,152100,310856535,4410,4410,4410,4410,0
|
|
20230705,152000,310856535,4410,4410,4410,4410,0
|
|
20230705,151900,310856535,4410,4405,4410,4405,436
|
|
20230705,151800,308935565,4405,4405,4405,4405,336
|
|
20230705,151700,307455485,4400,4390,4400,4390,4000
|
|
20230705,151600,289880485,4390,4400,4400,4390,260
|
|
20230705,151500,288738075,4400,4395,4400,4395,32
|
|
20230705,151400,288597280,4395,4395,4395,4395,1
|
|
20230705,151300,288592885,4395,4395,4395,4395,0
|
|
20230705,151200,288592885,4395,4395,4395,4395,0
|
|
20230705,151100,288592885,4395,4400,4400,4395,1815
|
|
20230705,151000,280615555,4400,4405,4405,4400,178
|
|
20230705,150900,279831490,4405,4405,4405,4405,154
|
|
20230705,150800,279153120,4400,4405,4405,4400,47
|
|
20230705,150700,278946250,4405,4405,4405,4405,0
|
|
20230705,150600,278946250,4405,4405,4405,4405,17
|
|
20230705,150500,278871365,4400,4405,4405,4400,47
|
|
20230705,150400,278664335,4405,4405,4405,4400,73
|
|
20230705,150300,278342905,4405,4405,4405,4405,0
|
|
20230705,150200,278342905,4405,4405,4405,4405,22
|
|
20230705,150100,278245995,4405,4405,4405,4405,49
|
|
20230705,150000,278030150,4400,4400,4400,4400,10
|
|
20230705,145900,277986150,4400,4400,4400,4400,155
|
|
20230705,145800,277304150,4400,4400,4400,4400,100
|
|
20230705,145700,276864150,4400,4405,4405,4400,34
|
|
20230705,145600,276714480,4400,4400,4400,4400,0
|
|
20230705,145500,276714480,4400,4400,4405,4400,32
|
|
20230705,145400,276573660,4405,4405,4405,4405,99
|
|
20230705,145300,276137565,4400,4400,4400,4400,0
|
|
20230705,145200,276137565,4400,4395,4405,4395,82
|
|
20230705,145100,275777025,4405,4405,4405,4405,18
|
|
20230705,145000,275697735,4395,4400,4400,4395,69
|
|
20230705,144900,275394395,4400,4400,4400,4400,46
|
|
20230705,144800,275191995,4395,4400,4400,4395,76
|
|
20230705,144700,274857885,4395,4395,4395,4395,58
|
|
20230705,144600,274602975,4400,4395,4400,4395,15
|
|
20230705,144500,274536980,4395,4405,4405,4395,155
|
|
20230705,144400,273855250,4400,4400,4405,4395,219
|
|
20230705,144300,272891825,4400,4400,4400,4400,15
|
|
20230705,144200,272825825,4395,4400,4400,4395,159
|
|
20230705,144100,272126515,4405,4395,4415,4395,120
|
|
20230705,144000,271598045,4400,4400,4400,4400,85
|
|
20230705,143900,271224045,4400,4405,4405,4400,91
|
|
20230705,143800,270823480,4400,4410,4410,4400,92
|
|
20230705,143700,270418415,4415,4415,4415,4415,53
|
|
20230705,143600,270184420,4400,4415,4415,4400,74
|
|
20230705,143500,269858710,4400,4400,4400,4400,58
|
|
20230705,143400,269603510,4405,4415,4415,4405,120
|
|
20230705,143300,269074885,4400,4405,4405,4400,101
|
|
20230705,143200,268630265,4405,4400,4405,4400,71
|
|
20230705,143100,268317800,4405,4405,4405,4405,106
|
|
20230705,143000,267850870,4410,4405,4420,4400,274
|
|
20230705,142900,266644100,4405,4405,4405,4405,77
|
|
20230705,142800,266304915,4395,4395,4395,4395,58
|
|
20230705,142700,266050005,4395,4405,4405,4395,70
|
|
20230705,142600,265742165,4395,4395,4395,4395,0
|
|
20230705,142500,265742165,4395,4400,4400,4395,74
|
|
20230705,142400,265416855,4400,4400,4400,4395,108
|
|
20230705,142300,264941945,4400,4400,4400,4400,4
|
|
20230705,142200,264924345,4395,4400,4400,4395,1134
|
|
20230705,142100,259940340,4395,4415,4415,4395,59
|
|
20230705,142000,259681015,4395,4405,4405,4395,1327
|
|
20230705,141900,253845745,4400,4405,4405,4400,166
|
|
20230705,141800,253114955,4405,4405,4405,4400,74
|
|
20230705,141700,252788990,4410,4410,4410,4410,200
|
|
20230705,141600,251906990,4405,4400,4410,4400,1482
|
|
20230705,141500,245386040,4395,4400,4400,4395,73
|
|
20230705,141400,245065130,4395,4395,4395,4395,1
|
|
20230705,141300,245060735,4400,4400,4400,4395,605
|
|
20230705,141200,242401500,4395,4400,4400,4395,58
|
|
20230705,141100,242146520,4400,4400,4400,4400,0
|
|
20230705,141000,242146520,4400,4405,4405,4400,64
|
|
20230705,140900,241864885,4405,4405,4405,4405,7
|
|
20230705,140800,241834050,4400,4400,4415,4400,434
|
|
20230705,140700,239922300,4395,4405,4405,4395,81
|
|
20230705,140600,239566040,4400,4400,4400,4400,0
|
|
20230705,140500,239566040,4400,4405,4405,4400,309
|
|
20230705,140400,238206370,4400,4405,4405,4400,59
|
|
20230705,140300,237946765,4405,4405,4405,4405,34
|
|
20230705,140200,237796995,4400,4400,4405,4400,78
|
|
20230705,140100,237453700,4405,4410,4410,4400,612
|
|
20230705,140000,234757935,4410,4410,4410,4410,161
|
|
20230705,135900,234047925,4410,4420,4420,4410,74
|
|
20230705,135800,233721265,4420,4415,4420,4410,98
|
|
20230705,135700,233288830,4415,4415,4415,4415,13
|
|
20230705,135600,233231435,4410,4415,4415,4405,67
|
|
20230705,135500,232936120,4415,4410,4415,4410,75
|
|
20230705,135400,232605285,4410,4410,4410,4410,2
|
|
20230705,135300,232596465,4415,4410,4415,4405,83
|
|
20230705,135200,232230425,4415,4415,4415,4415,46
|
|
20230705,135100,232027335,4420,4420,4420,4420,4
|
|
20230705,135000,232009655,4420,4420,4420,4420,57
|
|
20230705,134900,231757715,4415,4415,4415,4415,1
|
|
20230705,134800,231753300,4415,4420,4420,4415,72
|
|
20230705,134700,231435160,4420,4420,4420,4420,89
|
|
20230705,134600,231041780,4420,4420,4420,4420,14
|
|
20230705,134500,230979900,4420,4420,4420,4420,14
|
|
20230705,134400,230918020,4420,4415,4420,4415,5
|
|
20230705,134300,230895925,4420,4420,4420,4420,91
|
|
20230705,134200,230493705,4420,4420,4420,4420,1
|
|
20230705,134100,230489285,4420,4420,4420,4420,19
|
|
20230705,134000,230405305,4420,4420,4420,4420,44
|
|
20230705,133900,230210825,4420,4420,4420,4420,64
|
|
20230705,133800,229927945,4420,4420,4420,4420,36
|
|
20230705,133700,229768825,4420,4415,4420,4415,49
|
|
20230705,133600,229552250,4415,4425,4425,4415,203
|
|
20230705,133500,228655695,4425,4425,4425,4425,0
|
|
20230705,133400,228655695,4425,4425,4425,4425,18
|
|
20230705,133300,228576045,4420,4420,4420,4420,58
|
|
20230705,133200,228319685,4420,4420,4420,4420,34
|
|
20230705,133100,228169405,4425,4425,4425,4425,15
|
|
20230705,133000,228103030,4430,4425,4430,4425,5
|
|
20230705,132900,228080900,4430,4425,4430,4425,61
|
|
20230705,132800,227810740,4430,4430,4430,4425,57
|
|
20230705,132700,227558345,4425,4425,4425,4425,200
|
|
20230705,132600,226673345,4425,4425,4425,4420,49
|
|
20230705,132500,226456530,4425,4425,4425,4425,15
|
|
20230705,132400,226390155,4420,4420,4420,4420,1
|
|
20230705,132300,226385735,4425,4425,4425,4425,16
|
|
20230705,132200,226314935,4420,4425,4425,4420,397
|
|
20230705,132100,224559405,4425,4425,4425,4425,49
|
|
20230705,132000,224342580,4430,4430,4430,4430,14
|
|
20230705,131900,224280560,4430,4430,4430,4430,15
|
|
20230705,131800,224214110,4430,4430,4430,4430,60
|
|
20230705,131700,223948310,4430,4430,4430,4430,32
|
|
20230705,131600,223806550,4430,4425,4430,4425,19
|
|
20230705,131500,223722385,4430,4430,4430,4430,54
|
|
20230705,131400,223483165,4430,4425,4430,4425,19
|
|
20230705,131300,223399020,4425,4430,4430,4425,18
|
|
20230705,131200,223319295,4430,4425,4430,4425,238
|
|
20230705,131100,222265955,4425,4430,4430,4425,14
|
|
20230705,131000,222203940,4430,4430,4430,4430,0
|
|
20230705,130900,222203940,4430,4430,4430,4425,19
|
|
20230705,130800,222119775,4430,4430,4430,4430,44
|
|
20230705,130700,221924855,4430,4430,4430,4430,47
|
|
20230705,130600,221716645,4430,4430,4430,4430,16
|
|
20230705,130500,221645765,4430,4430,4430,4430,4
|
|
20230705,130400,221628045,4425,4425,4425,4425,359
|
|
20230705,130300,220039470,4425,4425,4425,4425,1
|
|
20230705,130200,220035045,4425,4425,4425,4420,63
|
|
20230705,130100,219756275,4425,4425,4425,4425,65
|
|
20230705,130000,219468650,4425,4425,4425,4425,13
|
|
20230705,125900,219411125,4425,4425,4425,4420,22
|
|
20230705,125800,219313780,4425,4425,4425,4425,26
|
|
20230705,125700,219198730,4410,4430,4430,4410,1116
|
|
20230705,125600,214272460,4430,4430,4430,4430,0
|
|
20230705,125500,214272460,4430,4430,4430,4430,18
|
|
20230705,125400,214192720,4430,4430,4430,4430,46
|
|
20230705,125300,213988940,4430,4430,4430,4430,15
|
|
20230705,125200,213922490,4430,4430,4430,4430,56
|
|
20230705,125100,213674410,4430,4425,4430,4425,8
|
|
20230705,125000,213638995,4425,4425,4425,4425,5
|
|
20230705,124900,213616870,4430,4430,4430,4430,10
|
|
20230705,124800,213572570,4430,4410,4430,4395,4196
|
|
20230705,124700,195106555,4440,4445,4445,4400,7913
|
|
20230705,124600,160174690,4445,4440,4445,4440,18
|
|
20230705,124500,160094685,4445,4445,4445,4445,1
|
|
20230705,124400,160090240,4445,4445,4445,4445,17
|
|
20230705,124300,160014675,4445,4445,4445,4445,58
|
|
20230705,124200,159756865,4445,4445,4445,4445,33
|
|
20230705,124100,159610180,4445,4445,4445,4445,15
|
|
20230705,124000,159543505,4445,4445,4445,4445,4
|
|
20230705,123900,159525725,4445,4445,4445,4445,57
|
|
20230705,123800,159272360,4445,4445,4445,4445,0
|
|
20230705,123700,159272360,4445,4445,4445,4445,53
|
|
20230705,123600,159036775,4445,4445,4445,4445,57
|
|
20230705,123500,158783410,4435,4435,4435,4435,0
|
|
20230705,123400,158783410,4435,4435,4435,4435,0
|
|
20230705,123300,158783410,4435,4445,4445,4435,19
|
|
20230705,123200,158698965,4435,4435,4435,4435,595
|
|
20230705,123100,156060140,4435,4435,4435,4435,10
|
|
20230705,123000,156015790,4435,4435,4435,4435,19
|
|
20230705,122900,155931525,4435,4435,4435,4435,57
|
|
20230705,122800,155678730,4435,4435,4435,4435,0
|
|
20230705,122700,155678730,4435,4435,4435,4435,47
|
|
20230705,122600,155470285,4435,4435,4435,4435,4
|
|
20230705,122500,155452545,4435,4435,4435,4430,63
|
|
20230705,122400,155173145,4440,4440,4440,4440,0
|
|
20230705,122300,155173145,4440,4440,4440,4440,14
|
|
20230705,122200,155110985,4430,4445,4445,4430,185
|
|
20230705,122100,154290420,4445,4445,4445,4445,50
|
|
20230705,122000,154068170,4445,4445,4445,4445,14
|
|
20230705,121900,154005940,4445,4445,4445,4445,63
|
|
20230705,121800,153725905,4445,4445,4445,4445,100
|
|
20230705,121700,153281405,4445,4445,4445,4445,0
|
|
20230705,121600,153281405,4445,4445,4445,4445,47
|
|
20230705,121500,153072490,4445,4445,4445,4445,49
|
|
20230705,121400,152854685,4445,4445,4445,4445,13
|
|
20230705,121300,152796900,4440,4440,4440,4440,1
|
|
20230705,121200,152792460,4440,4450,4450,4440,41
|
|
20230705,121100,152610360,4450,4440,4450,4435,1324
|
|
20230705,121000,146725260,4445,4445,4445,4445,0
|
|
20230705,120900,146725260,4445,4445,4445,4445,1
|
|
20230705,120800,146720815,4445,4445,4445,4445,3
|
|
20230705,120700,146707480,4420,4440,4440,4420,4622
|
|
20230705,120600,126260245,4445,4445,4445,4445,35
|
|
20230705,120500,126104670,4440,4440,4440,4440,3
|
|
20230705,120400,126091350,4440,4435,4440,4435,94
|
|
20230705,120300,125674390,4435,4435,4435,4435,10
|
|
20230705,120200,125630040,4435,4435,4435,4435,14
|
|
20230705,120100,125567950,4435,4435,4435,4435,37
|
|
20230705,120000,125403855,4435,4430,4435,4430,59
|
|
20230705,115900,125142195,4435,4435,4435,4435,13
|
|
20230705,115800,125084540,4435,4440,4445,4435,143
|
|
20230705,115700,124450065,4440,4440,4440,4440,15
|
|
20230705,115600,124383465,4440,4440,4440,4440,34
|
|
20230705,115500,124232505,4440,4445,4445,4440,31
|
|
20230705,115400,124094775,4435,4435,4435,4435,11
|
|
20230705,115300,124045990,4440,4440,4440,4440,60
|
|
20230705,115200,123779590,4440,4440,4440,4440,0
|
|
20230705,115100,123779590,4440,4440,4445,4435,151
|
|
20230705,115000,123109360,4435,4435,4435,4435,601
|
|
20230705,114900,120443925,4435,4435,4435,4435,0
|
|
20230705,114800,120443925,4435,4435,4435,4435,14
|
|
20230705,114700,120381835,4430,4435,4435,4430,4
|
|
20230705,114600,120364100,4435,4435,4435,4435,91
|
|
20230705,114500,119960515,4430,4435,4435,4430,5
|
|
20230705,114400,119938345,4435,4435,4435,4435,17
|
|
20230705,114300,119862950,4435,4435,4435,4435,1096
|
|
20230705,114200,115002190,4440,4440,4440,4435,23
|
|
20230705,114100,114900130,4440,4440,4440,4440,51
|
|
20230705,114000,114673690,4440,4440,4440,4440,4
|
|
20230705,113900,114655930,4440,4440,4440,4440,65
|
|
20230705,113800,114367330,4440,4440,4440,4440,589
|
|
20230705,113700,111752170,4445,4445,4445,4445,16
|
|
20230705,113600,111681050,4445,4445,4445,4445,50
|
|
20230705,113500,111458800,4440,4440,4440,4440,0
|
|
20230705,113400,111458800,4440,4445,4445,4440,16
|
|
20230705,113300,111387685,4445,4445,4445,4445,4
|
|
20230705,113200,111369905,4445,4445,4445,4445,61
|
|
20230705,113100,111098760,4445,4445,4445,4445,36
|
|
20230705,113000,110938740,4445,4445,4445,4445,15
|
|
20230705,112900,110872065,4445,4445,4445,4445,5
|
|
20230705,112800,110849840,4445,4445,4445,4445,57
|
|
20230705,112700,110596475,4445,4445,4445,4445,14
|
|
20230705,112600,110534245,4445,4445,4445,4445,6
|
|
20230705,112500,110507575,4445,4440,4445,4440,975
|
|
20230705,112400,106178415,4440,4440,4440,4440,13
|
|
20230705,112300,106120695,4440,4440,4440,4440,0
|
|
20230705,112200,106120695,4440,4440,4440,4435,20
|
|
20230705,112100,106031900,4440,4440,4440,4440,44
|
|
20230705,112000,105836540,4440,4440,4440,4440,47
|
|
20230705,111900,105627860,4440,4445,4445,4440,49
|
|
20230705,111800,105410280,4445,4445,4445,4445,58
|
|
20230705,111700,105152470,4440,4440,4440,4440,2
|
|
20230705,111600,105143590,4445,4445,4445,4445,58
|
|
20230705,111500,104885780,4450,4450,4450,4450,37
|
|
20230705,111400,104721130,4450,4450,4450,4450,15
|
|
20230705,111300,104654380,4445,4445,4445,4445,14
|
|
20230705,111200,104592150,4445,4445,4445,4445,100
|
|
20230705,111100,104147650,4450,4445,4450,4445,75
|
|
20230705,111000,103814150,4445,4445,4445,4445,32
|
|
20230705,110900,103671910,4440,4445,4445,4440,24
|
|
20230705,110800,103565235,4445,4445,4445,4445,21
|
|
20230705,110700,103471890,4450,4440,4450,4435,266
|
|
20230705,110600,102290740,4445,4445,4445,4445,15
|
|
20230705,110500,102224065,4445,4445,4445,4445,35
|
|
20230705,110400,102068490,4445,4440,4445,4440,358
|
|
20230705,110300,100478950,4435,4435,4435,4435,1322
|
|
20230705,110200,94615880,4430,4430,4430,4430,516
|
|
20230705,110100,92330000,4430,4430,4430,4430,23
|
|
20230705,110000,92228110,4430,4430,4430,4430,92
|
|
20230705,105900,91820550,4430,4430,4430,4430,11
|
|
20230705,105800,91771820,4430,4430,4430,4430,14
|
|
20230705,105700,91709800,4425,4430,4430,4425,20
|
|
20230705,105600,91621210,4425,4430,4430,4425,2
|
|
20230705,105500,91612355,4430,4430,4430,4430,46
|
|
20230705,105400,91408575,4425,4430,4430,4425,2304
|
|
20230705,105300,81211835,4435,4440,4440,4435,59
|
|
20230705,105200,80949945,4435,4435,4435,4435,0
|
|
20230705,105100,80949945,4435,4435,4435,4435,50
|
|
20230705,105000,80728195,4440,4440,4440,4435,95
|
|
20230705,104900,80306630,4440,4440,4440,4440,19
|
|
20230705,104800,80222270,4440,4440,4440,4440,14
|
|
20230705,104700,80160110,4440,4440,4440,4440,4
|
|
20230705,104600,80142350,4440,4440,4440,4440,112
|
|
20230705,104500,79645070,4440,4440,4440,4440,33
|
|
20230705,104400,79498550,4440,4440,4440,4435,29
|
|
20230705,104300,79369795,4440,4440,4440,4435,63
|
|
20230705,104200,79090080,4440,4440,4440,4440,0
|
|
20230705,104100,79090080,4440,4440,4440,4440,14
|
|
20230705,104000,79027920,4440,4440,4440,4440,34
|
|
20230705,103900,78876960,4440,4440,4440,4440,63
|
|
20230705,103800,78597240,4440,4440,4440,4440,0
|
|
20230705,103700,78597240,4440,4440,4440,4440,18
|
|
20230705,103600,78517320,4430,4430,4430,4430,0
|
|
20230705,103500,78517320,4430,4440,4440,4430,300
|
|
20230705,103400,77188085,4440,4440,4440,4440,28
|
|
20230705,103300,77063765,4440,4440,4440,4440,0
|
|
20230705,103200,77063765,4440,4435,4440,4435,1300
|
|
20230705,103100,71293555,4430,4435,4435,4430,151
|
|
20230705,103000,70623875,4435,4435,4435,4435,26
|
|
20230705,102900,70508565,4435,4435,4435,4435,38
|
|
20230705,102800,70340035,4435,4435,4435,4435,58
|
|
20230705,102700,70082805,4435,4435,4435,4435,13
|
|
20230705,102600,70025150,4435,4435,4435,4435,0
|
|
20230705,102500,70025150,4435,4435,4435,4435,63
|
|
20230705,102400,69745745,4435,4435,4435,4435,35
|
|
20230705,102300,69590520,4435,4435,4435,4435,15
|
|
20230705,102200,69523995,4435,4435,4435,4435,5
|
|
20230705,102100,69501820,4435,4435,4435,4435,14
|
|
20230705,102000,69439730,4430,4435,4435,4430,17
|
|
20230705,101900,69364345,4435,4430,4435,4430,33
|
|
20230705,101800,69217995,4435,4435,4435,4435,69
|
|
20230705,101700,68911980,4435,4435,4435,4435,0
|
|
20230705,101600,68911980,4435,4435,4435,4435,14
|
|
20230705,101500,68849890,4435,4430,4435,4430,60
|
|
20230705,101400,68583860,4435,4425,4435,4425,101
|
|
20230705,101300,68136150,4430,4430,4430,4430,116
|
|
20230705,101200,67622270,4430,4430,4430,4430,541
|
|
20230705,101100,65225640,4430,4430,4430,4430,61
|
|
20230705,101000,64955410,4430,4430,4430,4430,0
|
|
20230705,100900,64955410,4430,4430,4435,4430,102
|
|
20230705,100800,64503385,4435,4435,4435,4435,0
|
|
20230705,100700,64503385,4435,4435,4435,4435,1194
|
|
20230705,100600,59207995,4435,4445,4445,4435,45
|
|
20230705,100500,59007980,4450,4450,4450,4450,17
|
|
20230705,100400,58932330,4450,4450,4455,4450,80
|
|
20230705,100300,58576150,4445,4445,4445,4445,2
|
|
20230705,100200,58567260,4460,4460,4460,4460,0
|
|
20230705,100100,58567260,4460,4460,4460,4460,0
|
|
20230705,100000,58567260,4460,4430,4460,4430,1761
|
|
20230705,095900,50766000,4430,4420,4430,4420,1030
|
|
20230705,095800,46208080,4425,4425,4425,4420,217
|
|
20230705,095700,45247895,4430,4430,4430,4430,72
|
|
20230705,095600,44928935,4430,4430,4430,4430,0
|
|
20230705,095500,44928935,4430,4430,4430,4430,38
|
|
20230705,095400,44760595,4430,4430,4430,4430,34
|
|
20230705,095300,44609975,4425,4425,4430,4425,67
|
|
20230705,095200,44313390,4425,4430,4430,4425,118
|
|
20230705,095100,43791175,4445,4445,4445,4445,0
|
|
20230705,095000,43791175,4445,4440,4445,4430,2592
|
|
20230705,094900,32302660,4440,4445,4450,4440,36
|
|
20230705,094800,32142645,4445,4445,4445,4445,13
|
|
20230705,094700,32084860,4450,4450,4450,4450,0
|
|
20230705,094600,32084860,4450,4455,4455,4450,63
|
|
20230705,094500,31804285,4440,4450,4450,4440,11
|
|
20230705,094400,31755410,4450,4450,4450,4450,66
|
|
20230705,094300,31461710,4445,4445,4445,4445,21
|
|
20230705,094200,31368365,4435,4440,4440,4435,940
|
|
20230705,094100,27199395,4450,4435,4450,4435,11
|
|
20230705,094000,27150465,4435,4455,4455,4435,1152
|
|
20230705,093900,22036140,4455,4455,4455,4455,60
|
|
20230705,093800,21768840,4455,4455,4455,4455,34
|
|
20230705,093700,21617370,4450,4455,4455,4450,24
|
|
20230705,093600,21510555,4455,4455,4455,4455,1
|
|
20230705,093500,21506100,4455,4455,4455,4440,1006
|
|
20230705,093400,17038190,4455,4455,4455,4455,17
|
|
20230705,093300,16962455,4455,4455,4455,4455,1
|
|
20230705,093200,16958000,4445,4465,4465,4445,1017
|
|
20230705,093100,12432265,4455,4460,4460,4455,18
|
|
20230705,093000,12351995,4465,4465,4465,4465,14
|
|
20230705,092900,12289485,4465,4465,4465,4465,0
|
|
20230705,092800,12289485,4465,4460,4465,4460,100
|
|
20230705,092700,11843395,4460,4460,4460,4460,14
|
|
20230705,092600,11780955,4460,4465,4465,4460,15
|
|
20230705,092500,11714040,4465,4465,4465,4465,62
|
|
20230705,092400,11437210,4465,4465,4465,4465,0
|
|
20230705,092300,11437210,4465,4465,4465,4465,49
|
|
20230705,092200,11218425,4465,4465,4465,4465,0
|
|
20230705,092100,11218425,4465,4465,4465,4465,60
|
|
20230705,092000,10950525,4465,4465,4465,4465,14
|
|
20230705,091900,10888015,4465,4465,4465,4465,0
|
|
20230705,091800,10888015,4465,4465,4465,4465,94
|
|
20230705,091700,10468305,4465,4465,4465,4465,0
|
|
20230705,091600,10468305,4465,4465,4465,4465,1
|
|
20230705,091500,10463840,4460,4465,4465,4460,154
|
|
20230705,091400,9776850,4465,4465,4465,4465,1
|
|
20230705,091300,9772385,4460,4460,4460,4460,0
|
|
20230705,091200,9772385,4460,4460,4460,4460,0
|
|
20230705,091100,9772385,4460,4460,4460,4460,1500
|
|
20230705,091000,3082385,4460,4465,4465,4460,300
|
|
20230705,090900,1743885,4460,4460,4460,4460,100
|
|
20230705,090800,1297885,4485,4485,4485,4485,0
|
|
20230705,090700,1297885,4485,4485,4485,4485,1
|
|
20230705,090600,1293400,4460,4460,4460,4460,0
|
|
20230705,090500,1293400,4460,4460,4460,4460,0
|
|
20230705,090400,1293400,4460,4460,4460,4460,47
|
|
20230705,090300,1083780,4460,4460,4460,4460,40
|
|
20230705,090200,905380,4460,4460,4460,4460,1
|
|
20230705,090100,900920,4460,4460,4460,4460,0
|
|
20230705,090000,900920,4460,4460,4460,4460,202
|