661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195800,520826625,4500,4500,4500,4500,1381
|
|
20230717,195700,520826625,4500,4500,4500,4500,0
|
|
20230717,195600,520826625,4500,4500,4500,4500,0
|
|
20230717,195500,520826625,4500,4500,4500,4500,0
|
|
20230717,195400,520826625,4500,4500,4500,4500,0
|
|
20230717,195300,520826625,4500,4500,4500,4500,0
|
|
20230717,195200,520826625,4500,4500,4500,4500,0
|
|
20230717,195100,520826625,4500,4500,4500,4500,0
|
|
20230717,195000,520826625,4500,4500,4500,4500,0
|
|
20230717,194900,520826625,4500,4500,4500,4500,0
|
|
20230717,194800,520826625,4500,4500,4500,4500,0
|
|
20230717,194700,520826625,4500,4500,4500,4500,0
|
|
20230717,194600,520826625,4500,4500,4500,4500,0
|
|
20230717,194500,520826625,4500,4500,4500,4500,0
|
|
20230717,194400,520826625,4500,4500,4500,4500,0
|
|
20230717,194300,520826625,4500,4500,4500,4500,0
|
|
20230717,194200,520826625,4500,4500,4500,4500,0
|
|
20230717,194100,520826625,4500,4500,4500,4500,0
|
|
20230717,194000,520826625,4500,4500,4500,4500,0
|
|
20230717,193900,520826625,4500,4500,4500,4500,0
|
|
20230717,193800,520826625,4500,4500,4500,4500,0
|
|
20230717,193700,520826625,4500,4500,4500,4500,0
|
|
20230717,193600,520826625,4500,4500,4500,4500,0
|
|
20230717,193500,520826625,4500,4500,4500,4500,0
|
|
20230717,193400,520826625,4500,4500,4500,4500,0
|
|
20230717,193300,520826625,4500,4500,4500,4500,0
|
|
20230717,193200,520826625,4500,4500,4500,4500,0
|
|
20230717,193100,520826625,4500,4500,4500,4500,0
|
|
20230717,193000,520826625,4500,4500,4500,4500,0
|
|
20230717,192900,520826625,4500,4500,4500,4500,0
|
|
20230717,192800,520826625,4500,4500,4500,4500,1381
|
|
20230717,192700,520826625,4500,4500,4500,4500,0
|
|
20230717,192600,520826625,4500,4500,4500,4500,0
|
|
20230717,192500,520826625,4500,4500,4500,4500,0
|
|
20230717,192400,520826625,4500,4500,4500,4500,0
|
|
20230717,192300,520826625,4500,4500,4500,4500,0
|
|
20230717,192200,520826625,4500,4500,4500,4500,0
|
|
20230717,192100,520826625,4500,4500,4500,4500,0
|
|
20230717,192000,520826625,4500,4500,4500,4500,0
|
|
20230717,191900,520826625,4500,4500,4500,4500,0
|
|
20230717,191800,520826625,4500,4500,4500,4500,0
|
|
20230717,191700,520826625,4500,4500,4500,4500,0
|
|
20230717,191600,520826625,4500,4500,4500,4500,0
|
|
20230717,191500,520826625,4500,4500,4500,4500,0
|
|
20230717,191400,520826625,4500,4500,4500,4500,0
|
|
20230717,191300,520826625,4500,4500,4500,4500,0
|
|
20230717,191200,520826625,4500,4500,4500,4500,0
|
|
20230717,191100,520826625,4500,4500,4500,4500,0
|
|
20230717,191000,520826625,4500,4500,4500,4500,0
|
|
20230717,190900,520826625,4500,4500,4500,4500,0
|
|
20230717,190800,520826625,4500,4500,4500,4500,0
|
|
20230717,190700,520826625,4500,4500,4500,4500,0
|
|
20230717,190600,520826625,4500,4500,4500,4500,0
|
|
20230717,190500,520826625,4500,4500,4500,4500,0
|
|
20230717,190400,520826625,4500,4500,4500,4500,0
|
|
20230717,190300,520826625,4500,4500,4500,4500,0
|
|
20230717,190200,520826625,4500,4500,4500,4500,0
|
|
20230717,190100,520826625,4500,4500,4500,4500,0
|
|
20230717,190000,520826625,4500,4500,4500,4500,0
|
|
20230717,185900,520826625,4500,4500,4500,4500,0
|
|
20230717,185800,520826625,4500,4500,4500,4500,1381
|
|
20230717,185700,520826625,4500,4500,4500,4500,0
|
|
20230717,185600,520826625,4500,4500,4500,4500,0
|
|
20230717,185500,520826625,4500,4500,4500,4500,0
|
|
20230717,185400,520826625,4500,4500,4500,4500,0
|
|
20230717,185300,520826625,4500,4500,4500,4500,0
|
|
20230717,185200,520826625,4500,4500,4500,4500,0
|
|
20230717,185100,520826625,4500,4500,4500,4500,0
|
|
20230717,185000,520826625,4500,4500,4500,4500,0
|
|
20230717,184900,520826625,4500,4500,4500,4500,0
|
|
20230717,184800,520826625,4500,4500,4500,4500,0
|
|
20230717,184700,520826625,4500,4500,4500,4500,0
|
|
20230717,184600,520826625,4500,4500,4500,4500,0
|
|
20230717,184500,520826625,4500,4500,4500,4500,0
|
|
20230717,184400,520826625,4500,4500,4500,4500,0
|
|
20230717,184300,520826625,4500,4500,4500,4500,0
|
|
20230717,184200,520826625,4500,4500,4500,4500,0
|
|
20230717,184100,520826625,4500,4500,4500,4500,0
|
|
20230717,184000,520826625,4500,4500,4500,4500,0
|
|
20230717,183900,520826625,4500,4500,4500,4500,0
|
|
20230717,183800,520826625,4500,4500,4500,4500,0
|
|
20230717,183700,520826625,4500,4500,4500,4500,0
|
|
20230717,183600,520826625,4500,4500,4500,4500,0
|
|
20230717,183500,520826625,4500,4500,4500,4500,0
|
|
20230717,183400,520826625,4500,4500,4500,4500,0
|
|
20230717,183300,520826625,4500,4500,4500,4500,0
|
|
20230717,183200,520826625,4500,4500,4500,4500,0
|
|
20230717,183100,520826625,4500,4500,4500,4500,0
|
|
20230717,183000,520826625,4500,4500,4500,4500,0
|
|
20230717,182900,520826625,4500,4500,4500,4500,0
|
|
20230717,182800,520826625,4500,4500,4500,4500,1381
|
|
20230717,182700,520826625,4500,4500,4500,4500,0
|
|
20230717,182600,520826625,4500,4500,4500,4500,0
|
|
20230717,182500,520826625,4500,4500,4500,4500,0
|
|
20230717,182400,520826625,4500,4500,4500,4500,0
|
|
20230717,182300,520826625,4500,4500,4500,4500,0
|
|
20230717,182200,520826625,4500,4500,4500,4500,0
|
|
20230717,182100,520826625,4500,4500,4500,4500,0
|
|
20230717,182000,520826625,4500,4500,4500,4500,0
|
|
20230717,181900,520826625,4500,4500,4500,4500,0
|
|
20230717,181800,520826625,4500,4500,4500,4500,0
|
|
20230717,181700,520826625,4500,4500,4500,4500,0
|
|
20230717,181600,520826625,4500,4500,4500,4500,0
|
|
20230717,181500,520826625,4500,4500,4500,4500,0
|
|
20230717,181400,520826625,4500,4500,4500,4500,0
|
|
20230717,181300,520826625,4500,4500,4500,4500,0
|
|
20230717,181200,520826625,4500,4500,4500,4500,0
|
|
20230717,181100,520826625,4500,4500,4500,4500,0
|
|
20230717,181000,520826625,4500,4500,4500,4500,0
|
|
20230717,180900,520826625,4500,4500,4500,4500,0
|
|
20230717,180800,520826625,4500,4500,4500,4500,0
|
|
20230717,180700,520826625,4500,4500,4500,4500,0
|
|
20230717,180600,520826625,4500,4500,4500,4500,0
|
|
20230717,180500,520826625,4500,4500,4500,4500,0
|
|
20230717,180400,520826625,4500,4500,4500,4500,0
|
|
20230717,180300,520826625,4500,4500,4500,4500,0
|
|
20230717,180200,520826625,4500,4500,4500,4500,0
|
|
20230717,180100,520826625,4500,4500,4500,4500,0
|
|
20230717,180000,520826625,4500,4500,4500,4500,0
|
|
20230717,175900,520826625,4500,4500,4500,4500,0
|
|
20230717,175800,520826625,4500,4500,4500,4500,1381
|
|
20230717,175700,520826625,4500,4500,4500,4500,0
|
|
20230717,175600,520826625,4500,4500,4500,4500,0
|
|
20230717,175500,520826625,4500,4500,4500,4500,0
|
|
20230717,175400,520826625,4500,4500,4500,4500,0
|
|
20230717,175300,520826625,4500,4500,4500,4500,0
|
|
20230717,175200,520826625,4500,4500,4500,4500,0
|
|
20230717,175100,520826625,4500,4500,4500,4500,0
|
|
20230717,175000,520826625,4500,4500,4500,4500,0
|
|
20230717,174900,520826625,4500,4500,4500,4500,0
|
|
20230717,174800,520826625,4500,4500,4500,4500,0
|
|
20230717,174700,520826625,4500,4500,4500,4500,0
|
|
20230717,174600,520826625,4500,4500,4500,4500,0
|
|
20230717,174500,520826625,4500,4500,4500,4500,0
|
|
20230717,174400,520826625,4500,4500,4500,4500,0
|
|
20230717,174300,520826625,4500,4500,4500,4500,0
|
|
20230717,174200,520826625,4500,4500,4500,4500,0
|
|
20230717,174100,520826625,4500,4500,4500,4500,0
|
|
20230717,174000,520826625,4500,4500,4500,4500,0
|
|
20230717,173900,520826625,4500,4500,4500,4500,0
|
|
20230717,173800,520826625,4500,4500,4500,4500,0
|
|
20230717,173700,520826625,4500,4500,4500,4500,0
|
|
20230717,173600,520826625,4500,4500,4500,4500,0
|
|
20230717,173500,520826625,4500,4500,4500,4500,0
|
|
20230717,173400,520826625,4500,4500,4500,4500,0
|
|
20230717,173300,520826625,4500,4500,4500,4500,0
|
|
20230717,173200,520826625,4500,4500,4500,4500,0
|
|
20230717,173100,520826625,4500,4500,4500,4500,0
|
|
20230717,173000,520826625,4500,4500,4500,4500,0
|
|
20230717,172900,520826625,4500,4500,4500,4500,0
|
|
20230717,172800,520826625,4500,4500,4500,4500,1381
|
|
20230717,172700,520826625,4500,4500,4500,4500,0
|
|
20230717,172600,520826625,4500,4500,4500,4500,0
|
|
20230717,172500,520826625,4500,4500,4500,4500,0
|
|
20230717,172400,520826625,4500,4500,4500,4500,0
|
|
20230717,172300,520826625,4500,4500,4500,4500,0
|
|
20230717,172200,520826625,4500,4500,4500,4500,0
|
|
20230717,172100,520826625,4500,4500,4500,4500,0
|
|
20230717,172000,520826625,4500,4500,4500,4500,0
|
|
20230717,171900,520826625,4500,4500,4500,4500,0
|
|
20230717,171800,520826625,4500,4500,4500,4500,0
|
|
20230717,171700,520826625,4500,4500,4500,4500,0
|
|
20230717,171600,520826625,4500,4500,4500,4500,0
|
|
20230717,171500,520826625,4500,4500,4500,4500,0
|
|
20230717,171400,520826625,4500,4500,4500,4500,0
|
|
20230717,171300,520826625,4500,4500,4500,4500,0
|
|
20230717,171200,520826625,4500,4500,4500,4500,0
|
|
20230717,171100,520826625,4500,4500,4500,4500,0
|
|
20230717,171000,520826625,4500,4500,4500,4500,0
|
|
20230717,170900,520826625,4500,4500,4500,4500,0
|
|
20230717,170800,520826625,4500,4500,4500,4500,0
|
|
20230717,170700,520826625,4500,4500,4500,4500,0
|
|
20230717,170600,520826625,4500,4500,4500,4500,0
|
|
20230717,170500,520826625,4500,4500,4500,4500,0
|
|
20230717,170400,520826625,4500,4500,4500,4500,0
|
|
20230717,170300,520826625,4500,4500,4500,4500,0
|
|
20230717,170200,520826625,4500,4500,4500,4500,0
|
|
20230717,170100,520826625,4500,4500,4500,4500,0
|
|
20230717,170000,520826625,4500,4500,4500,4500,0
|
|
20230717,165900,520826625,4500,4500,4500,4500,0
|
|
20230717,165800,520826625,4500,4500,4500,4500,1381
|
|
20230717,165700,520826625,4500,4500,4500,4500,0
|
|
20230717,165600,520826625,4500,4500,4500,4500,0
|
|
20230717,165500,520826625,4500,4500,4500,4500,0
|
|
20230717,165400,520826625,4500,4500,4500,4500,0
|
|
20230717,165300,520826625,4500,4500,4500,4500,0
|
|
20230717,165200,520826625,4500,4500,4500,4500,0
|
|
20230717,165100,520826625,4500,4500,4500,4500,0
|
|
20230717,165000,520826625,4500,4500,4500,4500,0
|
|
20230717,164900,520826625,4500,4500,4500,4500,0
|
|
20230717,164800,520826625,4500,4500,4500,4500,0
|
|
20230717,164700,520826625,4500,4500,4500,4500,0
|
|
20230717,164600,520826625,4500,4500,4500,4500,0
|
|
20230717,164500,520826625,4500,4500,4500,4500,0
|
|
20230717,164400,520826625,4500,4500,4500,4500,0
|
|
20230717,164300,520826625,4500,4500,4500,4500,0
|
|
20230717,164200,520826625,4500,4500,4500,4500,0
|
|
20230717,164100,520826625,4500,4500,4500,4500,0
|
|
20230717,164000,520826625,4500,4500,4500,4500,0
|
|
20230717,163900,520826625,4500,4500,4500,4500,0
|
|
20230717,163800,520826625,4500,4500,4500,4500,0
|
|
20230717,163700,520826625,4500,4500,4500,4500,0
|
|
20230717,163600,520826625,4500,4500,4500,4500,0
|
|
20230717,163500,520826625,4500,4500,4500,4500,0
|
|
20230717,163400,520826625,4500,4500,4500,4500,0
|
|
20230717,163300,520826625,4500,4500,4500,4500,0
|
|
20230717,163200,520826625,4500,4500,4500,4500,0
|
|
20230717,163100,520826625,4500,4500,4500,4500,0
|
|
20230717,163000,520826625,4500,4500,4500,4500,0
|
|
20230717,162900,520826625,4500,4500,4500,4500,0
|
|
20230717,162800,520826625,4500,4500,4500,4500,1381
|
|
20230717,162700,520826625,4500,4500,4500,4500,0
|
|
20230717,162600,520826625,4500,4500,4500,4500,0
|
|
20230717,162500,520826625,4500,4500,4500,4500,0
|
|
20230717,162400,520826625,4500,4500,4500,4500,0
|
|
20230717,162300,520826625,4500,4500,4500,4500,0
|
|
20230717,162200,520826625,4500,4500,4500,4500,0
|
|
20230717,162100,520826625,4500,4500,4500,4500,0
|
|
20230717,162000,520826625,4500,4500,4500,4500,0
|
|
20230717,161900,520826625,4500,4500,4500,4500,0
|
|
20230717,161800,520826625,4500,4500,4500,4500,0
|
|
20230717,161700,520826625,4500,4500,4500,4500,0
|
|
20230717,161600,520826625,4500,4500,4500,4500,0
|
|
20230717,161500,520826625,4500,4500,4500,4500,0
|
|
20230717,161400,520826625,4500,4500,4500,4500,0
|
|
20230717,161300,520826625,4500,4500,4500,4500,0
|
|
20230717,161200,520826625,4500,4500,4500,4500,0
|
|
20230717,161100,520826625,4500,4500,4500,4500,0
|
|
20230717,161000,520826625,4500,4500,4500,4500,0
|
|
20230717,160900,520826625,4500,4500,4500,4500,0
|
|
20230717,160800,520826625,4500,4500,4500,4500,0
|
|
20230717,160700,520826625,4500,4500,4500,4500,0
|
|
20230717,160600,520826625,4500,4500,4500,4500,0
|
|
20230717,160500,520826625,4500,4500,4500,4500,0
|
|
20230717,160400,520826625,4500,4500,4500,4500,0
|
|
20230717,160300,520826625,4500,4500,4500,4500,0
|
|
20230717,160200,520826625,4500,4500,4500,4500,0
|
|
20230717,160100,520826625,4500,4500,4500,4500,0
|
|
20230717,160000,520826625,4500,4500,4500,4500,0
|
|
20230717,155900,520826625,4500,4500,4500,4500,0
|
|
20230717,155800,520826625,4500,4500,4500,4500,1381
|
|
20230717,155700,520826625,4500,4500,4500,4500,0
|
|
20230717,155600,520826625,4500,4500,4500,4500,0
|
|
20230717,155500,520826625,4500,4500,4500,4500,0
|
|
20230717,155400,520826625,4500,4500,4500,4500,0
|
|
20230717,155300,520826625,4500,4500,4500,4500,0
|
|
20230717,155200,520826625,4500,4500,4500,4500,0
|
|
20230717,155100,520826625,4500,4500,4500,4500,0
|
|
20230717,155000,520826625,4500,4500,4500,4500,0
|
|
20230717,154900,520826625,4500,4500,4500,4500,0
|
|
20230717,154800,520826625,4500,4500,4500,4500,0
|
|
20230717,154700,520826625,4500,4500,4500,4500,0
|
|
20230717,154600,520826625,4500,4500,4500,4500,0
|
|
20230717,154500,520826625,4500,4500,4500,4500,0
|
|
20230717,154400,520826625,4500,4500,4500,4500,0
|
|
20230717,154300,520826625,4500,4500,4500,4500,0
|
|
20230717,154200,520826625,4500,4500,4500,4500,0
|
|
20230717,154100,520826625,4500,4500,4500,4500,0
|
|
20230717,154000,520826625,4500,4500,4500,4500,0
|
|
20230717,153900,520826625,4500,4500,4500,4500,0
|
|
20230717,153800,520826625,4500,4500,4500,4500,0
|
|
20230717,153700,520826625,4500,4500,4500,4500,0
|
|
20230717,153600,520826625,4500,4500,4500,4500,0
|
|
20230717,153500,520826625,4500,4500,4500,4500,0
|
|
20230717,153400,520826625,4500,4500,4500,4500,0
|
|
20230717,153300,520826625,4500,4500,4500,4500,0
|
|
20230717,153200,520826625,4500,4500,4500,4500,0
|
|
20230717,153100,520826625,4500,4500,4500,4500,0
|
|
20230717,153000,520826625,4500,4500,4500,4500,1381
|
|
20230717,152900,514612125,4480,4480,4480,4480,0
|
|
20230717,152800,514612125,4480,4480,4480,4480,0
|
|
20230717,152700,514612125,4480,4480,4480,4480,0
|
|
20230717,152600,514612125,4480,4480,4480,4480,0
|
|
20230717,152500,514612125,4480,4480,4480,4480,0
|
|
20230717,152400,514612125,4480,4480,4480,4480,0
|
|
20230717,152300,514612125,4480,4480,4480,4480,0
|
|
20230717,152200,514612125,4480,4480,4480,4480,0
|
|
20230717,152100,514612125,4480,4480,4480,4480,0
|
|
20230717,152000,514612125,4480,4480,4480,4480,0
|
|
20230717,151900,514612125,4480,4485,4485,4480,72
|
|
20230717,151800,514289315,4495,4495,4495,4495,2
|
|
20230717,151700,514280325,4500,4500,4500,4500,5
|
|
20230717,151600,514257825,4500,4485,4505,4475,2760
|
|
20230717,151500,501879660,4505,4485,4505,4485,202
|
|
20230717,151400,500972670,4505,4505,4505,4505,0
|
|
20230717,151300,500972670,4505,4490,4505,4490,2667
|
|
20230717,151200,488996325,4490,4495,4505,4490,6855
|
|
20230717,151100,458213815,4500,4505,4505,4490,1120
|
|
20230717,151000,453184440,4505,4500,4505,4500,20
|
|
20230717,150900,453094435,4505,4505,4505,4505,0
|
|
20230717,150800,453094435,4505,4505,4505,4505,0
|
|
20230717,150700,453094435,4505,4495,4505,4495,2070
|
|
20230717,150600,443789775,4500,4500,4500,4500,129
|
|
20230717,150500,443209275,4500,4500,4500,4500,40
|
|
20230717,150400,443029275,4500,4500,4500,4500,9
|
|
20230717,150300,442988775,4500,4505,4505,4500,108
|
|
20230717,150200,442502755,4505,4505,4505,4505,0
|
|
20230717,150100,442502755,4505,4505,4505,4505,5
|
|
20230717,150000,442480230,4505,4505,4505,4500,550
|
|
20230717,145900,440005220,4500,4505,4505,4500,321
|
|
20230717,145800,438559665,4505,4505,4505,4505,0
|
|
20230717,145700,438559665,4505,4505,4505,4505,7
|
|
20230717,145600,438528130,4505,4505,4505,4505,0
|
|
20230717,145500,438528130,4505,4500,4505,4500,304
|
|
20230717,145400,437158625,4505,4505,4505,4505,150
|
|
20230717,145300,436482875,4505,4495,4505,4495,2
|
|
20230717,145200,436473875,4495,4495,4495,4495,60
|
|
20230717,145100,436204175,4505,4505,4505,4505,0
|
|
20230717,145000,436204175,4505,4505,4505,4505,11
|
|
20230717,144900,436154620,4505,4500,4505,4500,1000
|
|
20230717,144800,431653765,4500,4500,4500,4500,0
|
|
20230717,144700,431653765,4500,4500,4500,4500,1
|
|
20230717,144600,431649265,4490,4495,4505,4490,484
|
|
20230717,144500,429473895,4505,4495,4505,4495,665
|
|
20230717,144400,426484120,4495,4505,4505,4495,377
|
|
20230717,144300,424788735,4515,4515,4515,4515,0
|
|
20230717,144200,424788735,4515,4515,4515,4515,5
|
|
20230717,144100,424766160,4515,4515,4515,4515,20
|
|
20230717,144000,424675860,4515,4515,4515,4515,0
|
|
20230717,143900,424675860,4515,4515,4515,4515,1
|
|
20230717,143800,424671345,4505,4505,4505,4505,0
|
|
20230717,143700,424671345,4505,4505,4505,4505,218
|
|
20230717,143600,423689255,4515,4510,4515,4510,1001
|
|
20230717,143500,419174280,4510,4510,4510,4510,501
|
|
20230717,143400,416914770,4510,4510,4510,4510,0
|
|
20230717,143300,416914770,4510,4510,4510,4510,0
|
|
20230717,143200,416914770,4510,4510,4510,4510,0
|
|
20230717,143100,416914770,4510,4510,4510,4510,0
|
|
20230717,143000,416914770,4510,4510,4510,4510,57
|
|
20230717,142900,416657700,4510,4510,4510,4510,22
|
|
20230717,142800,416558480,4505,4505,4505,4505,99
|
|
20230717,142700,416112485,4505,4500,4505,4500,111
|
|
20230717,142600,415612480,4500,4500,4500,4500,459
|
|
20230717,142500,413546980,4505,4505,4505,4505,10
|
|
20230717,142400,413501930,4505,4505,4505,4505,0
|
|
20230717,142300,413501930,4505,4505,4505,4505,1
|
|
20230717,142200,413497425,4500,4500,4500,4500,1201
|
|
20230717,142100,408092925,4500,4500,4500,4500,450
|
|
20230717,142000,406067925,4505,4505,4505,4505,5
|
|
20230717,141900,406045400,4505,4505,4505,4505,22
|
|
20230717,141800,405946290,4515,4515,4515,4515,1
|
|
20230717,141700,405941775,4510,4515,4515,4510,40
|
|
20230717,141600,405761370,4510,4510,4515,4510,798
|
|
20230717,141500,402162295,4520,4520,4520,4520,0
|
|
20230717,141400,402162295,4520,4520,4520,4520,0
|
|
20230717,141300,402162295,4520,4520,4520,4520,0
|
|
20230717,141200,402162295,4520,4520,4520,4520,0
|
|
20230717,141100,402162295,4520,4520,4520,4520,0
|
|
20230717,141000,402162295,4520,4515,4520,4515,500
|
|
20230717,140900,399903690,4515,4515,4515,4515,0
|
|
20230717,140800,399903690,4515,4515,4515,4505,1105
|
|
20230717,140700,394922395,4515,4515,4515,4515,10
|
|
20230717,140600,394877245,4515,4515,4515,4510,330
|
|
20230717,140500,393387445,4510,4510,4510,4510,0
|
|
20230717,140400,393387445,4510,4515,4515,4510,256
|
|
20230717,140300,392232855,4515,4515,4515,4515,0
|
|
20230717,140200,392232855,4515,4515,4515,4515,37
|
|
20230717,140100,392065800,4515,4515,4515,4515,57
|
|
20230717,140000,391808445,4520,4520,4520,4520,322
|
|
20230717,135900,390353005,4520,4505,4520,4505,3974
|
|
20230717,135800,372434835,4505,4505,4505,4505,0
|
|
20230717,135700,372434835,4505,4500,4505,4500,783
|
|
20230717,135600,368909920,4505,4500,4505,4490,511
|
|
20230717,135500,366610515,4505,4505,4505,4505,31
|
|
20230717,135400,366470860,4505,4505,4505,4505,1
|
|
20230717,135300,366466355,4505,4500,4505,4500,1193
|
|
20230717,135200,361095330,4500,4490,4500,4490,21
|
|
20230717,135100,361001030,4500,4495,4500,4495,1062
|
|
20230717,135000,356225865,4480,4480,4480,4480,100
|
|
20230717,134900,355777865,4495,4495,4495,4495,0
|
|
20230717,134800,355777865,4495,4480,4495,4480,4
|
|
20230717,134700,355759900,4495,4495,4495,4495,0
|
|
20230717,134600,355759900,4495,4480,4495,4480,794
|
|
20230717,134500,352196835,4490,4490,4490,4490,0
|
|
20230717,134400,352196835,4490,4485,4490,4485,206
|
|
20230717,134300,351272920,4490,4490,4490,4490,0
|
|
20230717,134200,351272920,4490,4490,4490,4490,0
|
|
20230717,134100,351272920,4490,4485,4490,4485,273
|
|
20230717,134000,350048510,4490,4490,4490,4490,0
|
|
20230717,133900,350048510,4490,4490,4490,4490,135
|
|
20230717,133800,349442360,4490,4490,4490,4490,0
|
|
20230717,133700,349442360,4490,4490,4490,4490,0
|
|
20230717,133600,349442360,4490,4490,4490,4490,0
|
|
20230717,133500,349442360,4490,4490,4490,4490,100
|
|
20230717,133400,348993360,4490,4490,4490,4490,0
|
|
20230717,133300,348993360,4490,4490,4490,4490,0
|
|
20230717,133200,348993360,4490,4490,4490,4490,0
|
|
20230717,133100,348993360,4490,4490,4490,4490,0
|
|
20230717,133000,348993360,4490,4490,4490,4490,0
|
|
20230717,132900,348993360,4490,4490,4490,4490,0
|
|
20230717,132800,348993360,4490,4490,4490,4490,0
|
|
20230717,132700,348993360,4490,4490,4490,4490,0
|
|
20230717,132600,348993360,4490,4465,4490,4465,16
|
|
20230717,132500,348921895,4490,4465,4490,4465,51
|
|
20230717,132400,348694155,4490,4490,4490,4490,0
|
|
20230717,132300,348694155,4490,4485,4490,4485,662
|
|
20230717,132200,345724880,4485,4485,4485,4485,161
|
|
20230717,132100,345002795,4490,4490,4490,4490,0
|
|
20230717,132000,345002795,4490,4490,4490,4490,0
|
|
20230717,131900,345002795,4490,4465,4490,4465,108
|
|
20230717,131800,344520550,4490,4490,4490,4490,0
|
|
20230717,131700,344520550,4490,4470,4490,4470,606
|
|
20230717,131600,341811610,4490,4490,4490,4490,2
|
|
20230717,131500,341802630,4490,4490,4490,4490,0
|
|
20230717,131400,341802630,4490,4490,4490,4490,0
|
|
20230717,131300,341802630,4490,4470,4490,4470,201
|
|
20230717,131200,340904140,4490,4490,4490,4490,0
|
|
20230717,131100,340904140,4490,4475,4490,4470,401
|
|
20230717,131000,339111135,4490,4490,4490,4490,0
|
|
20230717,130900,339111135,4490,4490,4490,4490,0
|
|
20230717,130800,339111135,4490,4480,4490,4480,1209
|
|
20230717,130700,333694805,4490,4490,4490,4490,0
|
|
20230717,130600,333694805,4490,4490,4490,4490,501
|
|
20230717,130500,331445315,4490,4490,4490,4490,0
|
|
20230717,130400,331445315,4490,4490,4490,4490,0
|
|
20230717,130300,331445315,4490,4490,4490,4480,231
|
|
20230717,130200,330410405,4495,4495,4495,4495,0
|
|
20230717,130100,330410405,4495,4495,4495,4495,0
|
|
20230717,130000,330410405,4495,4495,4495,4495,30
|
|
20230717,125900,330275555,4495,4485,4495,4485,9
|
|
20230717,125800,330235170,4495,4495,4495,4495,0
|
|
20230717,125700,330235170,4495,4495,4495,4485,4
|
|
20230717,125600,330217210,4495,4495,4495,4495,0
|
|
20230717,125500,330217210,4495,4495,4495,4495,0
|
|
20230717,125400,330217210,4495,4495,4495,4495,0
|
|
20230717,125300,330217210,4495,4485,4495,4485,22
|
|
20230717,125200,330118520,4495,4495,4495,4495,1
|
|
20230717,125100,330114025,4495,4490,4495,4490,222
|
|
20230717,125000,329117175,4495,4495,4495,4495,0
|
|
20230717,124900,329117175,4495,4495,4495,4495,0
|
|
20230717,124800,329117175,4495,4495,4495,4495,1
|
|
20230717,124700,329112680,4490,4490,4490,4490,44
|
|
20230717,124600,328915120,4495,4485,4495,4485,39
|
|
20230717,124500,328740195,4495,4495,4495,4495,0
|
|
20230717,124400,328740195,4495,4495,4495,4495,0
|
|
20230717,124300,328740195,4495,4495,4495,4495,0
|
|
20230717,124200,328740195,4495,4495,4495,4495,0
|
|
20230717,124100,328740195,4495,4485,4495,4485,106
|
|
20230717,124000,328264545,4495,4495,4495,4495,0
|
|
20230717,123900,328264545,4495,4495,4495,4495,17
|
|
20230717,123800,328188130,4495,4495,4495,4495,0
|
|
20230717,123700,328188130,4495,4495,4495,4495,0
|
|
20230717,123600,328188130,4495,4490,4495,4490,104
|
|
20230717,123500,327721165,4490,4485,4490,4485,675
|
|
20230717,123400,324691210,4495,4495,4495,4495,0
|
|
20230717,123300,324691210,4495,4495,4495,4495,0
|
|
20230717,123200,324691210,4495,4490,4495,4485,51
|
|
20230717,123100,324462440,4495,4495,4495,4495,20
|
|
20230717,123000,324372540,4495,4495,4495,4490,68
|
|
20230717,122900,324067200,4490,4490,4490,4490,67
|
|
20230717,122800,323766370,4495,4495,4495,4495,5
|
|
20230717,122700,323743895,4500,4495,4500,4495,73
|
|
20230717,122600,323415750,4495,4495,4495,4495,0
|
|
20230717,122500,323415750,4495,4495,4495,4495,0
|
|
20230717,122400,323415750,4495,4490,4495,4490,32
|
|
20230717,122300,323272060,4490,4495,4495,4490,31
|
|
20230717,122200,323132735,4495,4495,4500,4490,419
|
|
20230717,122100,321249405,4495,4495,4495,4495,1
|
|
20230717,122000,321244910,4500,4490,4500,4490,117
|
|
20230717,121900,320719115,4490,4495,4495,4490,693
|
|
20230717,121800,317607455,4500,4490,4500,4490,29
|
|
20230717,121700,317477230,4500,4500,4500,4500,21
|
|
20230717,121600,317382730,4500,4500,4500,4500,0
|
|
20230717,121500,317382730,4500,4500,4500,4500,0
|
|
20230717,121400,317382730,4500,4500,4500,4500,0
|
|
20230717,121300,317382730,4500,4500,4500,4500,0
|
|
20230717,121200,317382730,4500,4500,4500,4500,1
|
|
20230717,121100,317378230,4495,4500,4500,4495,312
|
|
20230717,121000,315975730,4500,4500,4500,4500,0
|
|
20230717,120900,315975730,4500,4500,4500,4500,1
|
|
20230717,120800,315971230,4495,4495,4495,4495,160
|
|
20230717,120700,315252030,4500,4500,4500,4500,0
|
|
20230717,120600,315252030,4500,4500,4500,4500,0
|
|
20230717,120500,315252030,4500,4500,4500,4500,0
|
|
20230717,120400,315252030,4500,4500,4500,4500,26
|
|
20230717,120300,315135030,4500,4500,4500,4500,0
|
|
20230717,120200,315135030,4500,4500,4500,4500,0
|
|
20230717,120100,315135030,4500,4500,4500,4500,0
|
|
20230717,120000,315135030,4500,4500,4500,4500,0
|
|
20230717,115900,315135030,4500,4500,4500,4500,10
|
|
20230717,115800,315090030,4505,4505,4505,4505,0
|
|
20230717,115700,315090030,4505,4505,4505,4505,0
|
|
20230717,115600,315090030,4505,4505,4505,4505,843
|
|
20230717,115500,311292315,4505,4500,4505,4500,1865
|
|
20230717,115400,302896990,4500,4485,4500,4485,108
|
|
20230717,115300,302412595,4500,4485,4500,4485,2
|
|
20230717,115200,302403610,4485,4490,4490,4485,8
|
|
20230717,115100,302367725,4500,4500,4500,4500,5
|
|
20230717,115000,302345225,4500,4500,4500,4500,0
|
|
20230717,114900,302345225,4500,4500,4500,4500,0
|
|
20230717,114800,302345225,4500,4500,4500,4500,0
|
|
20230717,114700,302345225,4500,4500,4500,4500,0
|
|
20230717,114600,302345225,4500,4500,4500,4500,0
|
|
20230717,114500,302345225,4500,4500,4500,4500,0
|
|
20230717,114400,302345225,4500,4500,4500,4500,100
|
|
20230717,114300,301895225,4500,4500,4500,4500,0
|
|
20230717,114200,301895225,4500,4500,4500,4500,56
|
|
20230717,114100,301643225,4500,4495,4500,4495,490
|
|
20230717,114000,299440670,4495,4495,4495,4495,0
|
|
20230717,113900,299440670,4495,4495,4495,4495,0
|
|
20230717,113800,299440670,4495,4495,4495,4495,8
|
|
20230717,113700,299404710,4495,4495,4495,4495,6
|
|
20230717,113600,299377740,4495,4495,4495,4495,8
|
|
20230717,113500,299341780,4495,4495,4495,4495,0
|
|
20230717,113400,299341780,4495,4495,4495,4495,1
|
|
20230717,113300,299337285,4470,4470,4470,4470,15
|
|
20230717,113200,299270235,4495,4495,4495,4495,0
|
|
20230717,113100,299270235,4495,4495,4495,4495,0
|
|
20230717,113000,299270235,4495,4495,4495,4495,0
|
|
20230717,112900,299270235,4495,4495,4495,4495,0
|
|
20230717,112800,299270235,4495,4495,4495,4495,0
|
|
20230717,112700,299270235,4495,4495,4495,4495,0
|
|
20230717,112600,299270235,4495,4495,4495,4495,0
|
|
20230717,112500,299270235,4495,4495,4495,4495,0
|
|
20230717,112400,299270235,4495,4495,4495,4495,0
|
|
20230717,112300,299270235,4495,4495,4495,4495,0
|
|
20230717,112200,299270235,4495,4495,4495,4495,0
|
|
20230717,112100,299270235,4495,4495,4495,4495,0
|
|
20230717,112000,299270235,4495,4495,4495,4495,1
|
|
20230717,111900,299265740,4495,4495,4495,4495,5
|
|
20230717,111800,299243265,4495,4495,4495,4495,96
|
|
20230717,111700,298811745,4495,4495,4495,4495,0
|
|
20230717,111600,298811745,4495,4495,4495,4495,11
|
|
20230717,111500,298762300,4505,4505,4505,4505,0
|
|
20230717,111400,298762300,4505,4505,4505,4505,0
|
|
20230717,111300,298762300,4505,4505,4505,4505,0
|
|
20230717,111200,298762300,4505,4505,4505,4505,0
|
|
20230717,111100,298762300,4505,4505,4505,4505,105
|
|
20230717,111000,298289275,4505,4505,4505,4505,0
|
|
20230717,110900,298289275,4505,4505,4505,4505,0
|
|
20230717,110800,298289275,4505,4495,4505,4495,925
|
|
20230717,110700,294129135,4495,4490,4495,4490,289
|
|
20230717,110600,292831520,4490,4490,4490,4490,0
|
|
20230717,110500,292831520,4490,4490,4490,4490,26
|
|
20230717,110400,292714780,4490,4490,4490,4490,5
|
|
20230717,110300,292692330,4480,4480,4480,4480,188
|
|
20230717,110200,291850090,4480,4480,4480,4480,11
|
|
20230717,110100,291800810,4470,4470,4470,4470,400
|
|
20230717,110000,290012810,4475,4475,4475,4475,100
|
|
20230717,105900,289565310,4495,4495,4495,4495,0
|
|
20230717,105800,289565310,4495,4495,4495,4495,0
|
|
20230717,105700,289565310,4495,4495,4495,4495,0
|
|
20230717,105600,289565310,4495,4495,4495,4495,1
|
|
20230717,105500,289560815,4495,4495,4495,4495,61
|
|
20230717,105400,289286620,4495,4495,4495,4495,30
|
|
20230717,105300,289151770,4495,4495,4495,4495,458
|
|
20230717,105200,287093060,4505,4505,4505,4505,0
|
|
20230717,105100,287093060,4505,4500,4505,4475,727
|
|
20230717,105000,283839650,4505,4505,4505,4505,0
|
|
20230717,104900,283839650,4505,4505,4505,4505,1
|
|
20230717,104800,283835145,4505,4480,4505,4470,9539
|
|
20230717,104700,241022610,4485,4485,4485,4485,1
|
|
20230717,104600,241018125,4485,4485,4485,4485,1
|
|
20230717,104500,241013640,4470,4480,4485,4470,58
|
|
20230717,104400,240753805,4480,4480,4480,4480,58
|
|
20230717,104300,240493965,4480,4470,4480,4470,49
|
|
20230717,104200,240274925,4480,4480,4480,4480,0
|
|
20230717,104100,240274925,4480,4480,4480,4480,0
|
|
20230717,104000,240274925,4480,4480,4480,4480,1001
|
|
20230717,103900,235790445,4485,4485,4485,4485,0
|
|
20230717,103800,235790445,4485,4485,4485,4485,10
|
|
20230717,103700,235745595,4490,4490,4490,4490,0
|
|
20230717,103600,235745595,4490,4490,4490,4490,0
|
|
20230717,103500,235745595,4490,4490,4490,4490,0
|
|
20230717,103400,235745595,4490,4490,4490,4490,0
|
|
20230717,103300,235745595,4490,4490,4490,4490,0
|
|
20230717,103200,235745595,4490,4465,4490,4465,670
|
|
20230717,103100,232754020,4470,4465,4470,4465,2416
|
|
20230717,103000,221955795,4465,4465,4465,4465,0
|
|
20230717,102900,221955795,4465,4445,4465,4445,146
|
|
20230717,102800,221306805,4445,4445,4445,4445,0
|
|
20230717,102700,221306805,4445,4445,4445,4445,25
|
|
20230717,102600,221195680,4470,4470,4470,4470,0
|
|
20230717,102500,221195680,4470,4470,4470,4470,10
|
|
20230717,102400,221150980,4470,4465,4470,4465,2
|
|
20230717,102300,221142045,4470,4470,4470,4470,3
|
|
20230717,102200,221128635,4460,4450,4460,4450,4825
|
|
20230717,102100,199620685,4450,4450,4450,4450,0
|
|
20230717,102000,199620685,4450,4450,4450,4450,240
|
|
20230717,101900,198552685,4435,4435,4435,4435,0
|
|
20230717,101800,198552685,4435,4450,4450,4435,152
|
|
20230717,101700,197877815,4455,4455,4455,4455,10
|
|
20230717,101600,197833265,4460,4460,4460,4460,0
|
|
20230717,101500,197833265,4460,4460,4460,4460,0
|
|
20230717,101400,197833265,4460,4460,4460,4460,0
|
|
20230717,101300,197833265,4460,4460,4460,4460,1
|
|
20230717,101200,197828805,4430,4430,4430,4430,672
|
|
20230717,101100,194851845,4460,4430,4460,4430,29
|
|
20230717,101000,194723345,4460,4435,4460,4430,101
|
|
20230717,100900,194275665,4460,4425,4460,4425,4518
|
|
20230717,100800,174162475,4440,4435,4440,4430,1285
|
|
20230717,100700,168469890,4435,4435,4435,4435,594
|
|
20230717,100600,165835500,4440,4440,4440,4440,1
|
|
20230717,100500,165831060,4430,4430,4430,4430,0
|
|
20230717,100400,165831060,4430,4430,4430,4430,215
|
|
20230717,100300,164878610,4440,4440,4440,4430,107
|
|
20230717,100200,164404560,4440,4440,4440,4440,10
|
|
20230717,100100,164360160,4440,4440,4440,4440,24
|
|
20230717,100000,164253600,4450,4425,4450,4420,1397
|
|
20230717,095900,158078030,4425,4425,4425,4425,0
|
|
20230717,095800,158078030,4425,4425,4425,4425,0
|
|
20230717,095700,158078030,4425,4450,4450,4425,701
|
|
20230717,095600,154976080,4425,4430,4430,4425,108
|
|
20230717,095500,154497955,4450,4450,4450,4450,0
|
|
20230717,095400,154497955,4450,4450,4450,4450,0
|
|
20230717,095300,154497955,4450,4450,4450,4450,0
|
|
20230717,095200,154497955,4450,4450,4450,4450,0
|
|
20230717,095100,154497955,4450,4450,4450,4450,400
|
|
20230717,095000,152717955,4450,4435,4450,4435,32
|
|
20230717,094900,152575705,4435,4450,4450,4435,71
|
|
20230717,094800,152260490,4430,4430,4430,4430,5567
|
|
20230717,094700,127598680,4450,4450,4450,4450,0
|
|
20230717,094600,127598680,4450,4450,4450,4450,1
|
|
20230717,094500,127594230,4425,4425,4425,4425,0
|
|
20230717,094400,127594230,4425,4425,4425,4425,0
|
|
20230717,094300,127594230,4425,4425,4425,4425,0
|
|
20230717,094200,127594230,4425,4425,4425,4425,5
|
|
20230717,094100,127572105,4425,4450,4450,4425,91
|
|
20230717,094000,127168985,4455,4455,4455,4455,0
|
|
20230717,093900,127168985,4455,4455,4455,4455,0
|
|
20230717,093800,127168985,4455,4455,4455,4430,14
|
|
20230717,093700,127106915,4455,4455,4455,4455,0
|
|
20230717,093600,127106915,4455,4455,4455,4455,1
|
|
20230717,093500,127102460,4455,4455,4455,4430,26
|
|
20230717,093400,126986655,4455,4455,4455,4455,0
|
|
20230717,093300,126986655,4455,4430,4455,4420,8126
|
|
20230717,093200,90922575,4425,4425,4425,4425,300
|
|
20230717,093100,89595075,4425,4430,4430,4425,366
|
|
20230717,093000,87974895,4435,4440,4440,4435,33
|
|
20230717,092900,87828440,4420,4440,4440,4420,271
|
|
20230717,092800,86628970,4440,4440,4440,4440,0
|
|
20230717,092700,86628970,4440,4440,4440,4440,44
|
|
20230717,092600,86433610,4435,4430,4435,4430,2043
|
|
20230717,092500,77376120,4435,4435,4435,4435,500
|
|
20230717,092400,75158620,4440,4440,4440,4440,427
|
|
20230717,092300,73262740,4440,4435,4440,4425,606
|
|
20230717,092200,70577980,4440,4440,4440,4440,12
|
|
20230717,092100,70524700,4440,4440,4440,4440,0
|
|
20230717,092000,70524700,4440,4440,4440,4440,1
|
|
20230717,091900,70520260,4420,4420,4420,4420,322
|
|
20230717,091800,69097020,4450,4450,4450,4450,0
|
|
20230717,091700,69097020,4450,4450,4450,4450,0
|
|
20230717,091600,69097020,4450,4450,4450,4450,0
|
|
20230717,091500,69097020,4450,4420,4450,4415,1002
|
|
20230717,091400,64670410,4415,4430,4430,4415,600
|
|
20230717,091300,62019265,4425,4425,4425,4425,1
|
|
20230717,091200,62014840,4415,4435,4435,4415,1249
|
|
20230717,091100,56490485,4435,4435,4435,4425,721
|
|
20230717,091000,53292860,4420,4465,4465,4420,8418
|
|
20230717,090900,15868400,4465,4465,4465,4465,39
|
|
20230717,090800,15694265,4470,4470,4470,4470,0
|
|
20230717,090700,15694265,4470,4470,4470,4470,24
|
|
20230717,090600,15586985,4500,4500,4500,4500,1
|
|
20230717,090500,15582485,4480,4480,4480,4480,23
|
|
20230717,090400,15479445,4485,4485,4485,4485,20
|
|
20230717,090300,15389745,4520,4525,4525,4495,719
|
|
20230717,090200,12152725,4525,4505,4525,4505,22
|
|
20230717,090100,12053455,4505,4505,4505,4490,356
|
|
20230717,090000,10449840,4490,4460,4490,4460,2343
|