665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200200,785944100,4360,4360,4360,4360,5065
|
|
20230718,200100,785944100,4360,4360,4360,4360,0
|
|
20230718,200000,785944100,4360,4360,4360,4360,0
|
|
20230718,195900,785944100,4360,4360,4360,4360,0
|
|
20230718,195800,785944100,4360,4360,4360,4360,0
|
|
20230718,195700,785944100,4360,4360,4360,4360,0
|
|
20230718,195600,785944100,4360,4360,4360,4360,0
|
|
20230718,195500,785944100,4360,4360,4360,4360,0
|
|
20230718,195400,785944100,4360,4360,4360,4360,0
|
|
20230718,195300,785944100,4360,4360,4360,4360,0
|
|
20230718,195200,785944100,4360,4360,4360,4360,0
|
|
20230718,195100,785944100,4360,4360,4360,4360,0
|
|
20230718,195000,785944100,4360,4360,4360,4360,0
|
|
20230718,194900,785944100,4360,4360,4360,4360,0
|
|
20230718,194800,785944100,4360,4360,4360,4360,0
|
|
20230718,194700,785944100,4360,4360,4360,4360,0
|
|
20230718,194600,785944100,4360,4360,4360,4360,0
|
|
20230718,194500,785944100,4360,4360,4360,4360,0
|
|
20230718,194400,785944100,4360,4360,4360,4360,0
|
|
20230718,194300,785944100,4360,4360,4360,4360,0
|
|
20230718,194200,785944100,4360,4360,4360,4360,0
|
|
20230718,194100,785944100,4360,4360,4360,4360,0
|
|
20230718,194000,785944100,4360,4360,4360,4360,0
|
|
20230718,193900,785944100,4360,4360,4360,4360,0
|
|
20230718,193800,785944100,4360,4360,4360,4360,0
|
|
20230718,193700,785944100,4360,4360,4360,4360,0
|
|
20230718,193600,785944100,4360,4360,4360,4360,0
|
|
20230718,193500,785944100,4360,4360,4360,4360,0
|
|
20230718,193400,785944100,4360,4360,4360,4360,0
|
|
20230718,193300,785944100,4360,4360,4360,4360,0
|
|
20230718,193200,785944100,4360,4360,4360,4360,5065
|
|
20230718,193100,785944100,4360,4360,4360,4360,0
|
|
20230718,193000,785944100,4360,4360,4360,4360,0
|
|
20230718,192900,785944100,4360,4360,4360,4360,0
|
|
20230718,192800,785944100,4360,4360,4360,4360,0
|
|
20230718,192700,785944100,4360,4360,4360,4360,0
|
|
20230718,192600,785944100,4360,4360,4360,4360,0
|
|
20230718,192500,785944100,4360,4360,4360,4360,0
|
|
20230718,192400,785944100,4360,4360,4360,4360,0
|
|
20230718,192300,785944100,4360,4360,4360,4360,0
|
|
20230718,192200,785944100,4360,4360,4360,4360,0
|
|
20230718,192100,785944100,4360,4360,4360,4360,0
|
|
20230718,192000,785944100,4360,4360,4360,4360,0
|
|
20230718,191900,785944100,4360,4360,4360,4360,0
|
|
20230718,191800,785944100,4360,4360,4360,4360,0
|
|
20230718,191700,785944100,4360,4360,4360,4360,0
|
|
20230718,191600,785944100,4360,4360,4360,4360,0
|
|
20230718,191500,785944100,4360,4360,4360,4360,0
|
|
20230718,191400,785944100,4360,4360,4360,4360,0
|
|
20230718,191300,785944100,4360,4360,4360,4360,0
|
|
20230718,191200,785944100,4360,4360,4360,4360,0
|
|
20230718,191100,785944100,4360,4360,4360,4360,0
|
|
20230718,191000,785944100,4360,4360,4360,4360,0
|
|
20230718,190900,785944100,4360,4360,4360,4360,0
|
|
20230718,190800,785944100,4360,4360,4360,4360,0
|
|
20230718,190700,785944100,4360,4360,4360,4360,0
|
|
20230718,190600,785944100,4360,4360,4360,4360,0
|
|
20230718,190500,785944100,4360,4360,4360,4360,0
|
|
20230718,190400,785944100,4360,4360,4360,4360,0
|
|
20230718,190300,785944100,4360,4360,4360,4360,0
|
|
20230718,190200,785944100,4360,4360,4360,4360,5065
|
|
20230718,190100,785944100,4360,4360,4360,4360,0
|
|
20230718,190000,785944100,4360,4360,4360,4360,0
|
|
20230718,185900,785944100,4360,4360,4360,4360,0
|
|
20230718,185800,785944100,4360,4360,4360,4360,0
|
|
20230718,185700,785944100,4360,4360,4360,4360,0
|
|
20230718,185600,785944100,4360,4360,4360,4360,0
|
|
20230718,185500,785944100,4360,4360,4360,4360,0
|
|
20230718,185400,785944100,4360,4360,4360,4360,0
|
|
20230718,185300,785944100,4360,4360,4360,4360,0
|
|
20230718,185200,785944100,4360,4360,4360,4360,0
|
|
20230718,185100,785944100,4360,4360,4360,4360,0
|
|
20230718,185000,785944100,4360,4360,4360,4360,0
|
|
20230718,184900,785944100,4360,4360,4360,4360,0
|
|
20230718,184800,785944100,4360,4360,4360,4360,0
|
|
20230718,184700,785944100,4360,4360,4360,4360,0
|
|
20230718,184600,785944100,4360,4360,4360,4360,0
|
|
20230718,184500,785944100,4360,4360,4360,4360,0
|
|
20230718,184400,785944100,4360,4360,4360,4360,0
|
|
20230718,184300,785944100,4360,4360,4360,4360,0
|
|
20230718,184200,785944100,4360,4360,4360,4360,0
|
|
20230718,184100,785944100,4360,4360,4360,4360,0
|
|
20230718,184000,785944100,4360,4360,4360,4360,0
|
|
20230718,183900,785944100,4360,4360,4360,4360,0
|
|
20230718,183800,785944100,4360,4360,4360,4360,0
|
|
20230718,183700,785944100,4360,4360,4360,4360,0
|
|
20230718,183600,785944100,4360,4360,4360,4360,0
|
|
20230718,183500,785944100,4360,4360,4360,4360,0
|
|
20230718,183400,785944100,4360,4360,4360,4360,0
|
|
20230718,183300,785944100,4360,4360,4360,4360,0
|
|
20230718,183200,785944100,4360,4360,4360,4360,5065
|
|
20230718,183100,785944100,4360,4360,4360,4360,0
|
|
20230718,183000,785944100,4360,4360,4360,4360,0
|
|
20230718,182900,785944100,4360,4360,4360,4360,0
|
|
20230718,182800,785944100,4360,4360,4360,4360,0
|
|
20230718,182700,785944100,4360,4360,4360,4360,0
|
|
20230718,182600,785944100,4360,4360,4360,4360,0
|
|
20230718,182500,785944100,4360,4360,4360,4360,0
|
|
20230718,182400,785944100,4360,4360,4360,4360,0
|
|
20230718,182300,785944100,4360,4360,4360,4360,0
|
|
20230718,182200,785944100,4360,4360,4360,4360,0
|
|
20230718,182100,785944100,4360,4360,4360,4360,0
|
|
20230718,182000,785944100,4360,4360,4360,4360,0
|
|
20230718,181900,785944100,4360,4360,4360,4360,0
|
|
20230718,181800,785944100,4360,4360,4360,4360,0
|
|
20230718,181700,785944100,4360,4360,4360,4360,0
|
|
20230718,181600,785944100,4360,4360,4360,4360,0
|
|
20230718,181500,785944100,4360,4360,4360,4360,0
|
|
20230718,181400,785944100,4360,4360,4360,4360,0
|
|
20230718,181300,785944100,4360,4360,4360,4360,0
|
|
20230718,181200,785944100,4360,4360,4360,4360,0
|
|
20230718,181100,785944100,4360,4360,4360,4360,0
|
|
20230718,181000,785944100,4360,4360,4360,4360,0
|
|
20230718,180900,785944100,4360,4360,4360,4360,0
|
|
20230718,180800,785944100,4360,4360,4360,4360,0
|
|
20230718,180700,785944100,4360,4360,4360,4360,0
|
|
20230718,180600,785944100,4360,4360,4360,4360,0
|
|
20230718,180500,785944100,4360,4360,4360,4360,0
|
|
20230718,180400,785944100,4360,4360,4360,4360,0
|
|
20230718,180300,785944100,4360,4360,4360,4360,0
|
|
20230718,180200,785944100,4360,4360,4360,4360,5065
|
|
20230718,180100,785944100,4360,4360,4360,4360,0
|
|
20230718,180000,785944100,4360,4360,4360,4360,0
|
|
20230718,175900,785944100,4360,4360,4360,4360,0
|
|
20230718,175800,785944100,4360,4360,4360,4360,0
|
|
20230718,175700,785944100,4360,4360,4360,4360,0
|
|
20230718,175600,785944100,4360,4360,4360,4360,0
|
|
20230718,175500,785944100,4360,4360,4360,4360,0
|
|
20230718,175400,785944100,4360,4360,4360,4360,0
|
|
20230718,175300,785944100,4360,4360,4360,4360,0
|
|
20230718,175200,785944100,4360,4360,4360,4360,0
|
|
20230718,175100,785944100,4360,4360,4360,4360,0
|
|
20230718,175000,785944100,4360,4360,4360,4360,0
|
|
20230718,174900,785944100,4360,4360,4360,4360,0
|
|
20230718,174800,785944100,4360,4360,4360,4360,0
|
|
20230718,174700,785944100,4360,4360,4360,4360,0
|
|
20230718,174600,785944100,4360,4360,4360,4360,0
|
|
20230718,174500,785944100,4360,4360,4360,4360,0
|
|
20230718,174400,785944100,4360,4360,4360,4360,0
|
|
20230718,174300,785944100,4360,4360,4360,4360,0
|
|
20230718,174200,785944100,4360,4360,4360,4360,0
|
|
20230718,174100,785944100,4360,4360,4360,4360,0
|
|
20230718,174000,785944100,4360,4360,4360,4360,0
|
|
20230718,173900,785944100,4360,4360,4360,4360,0
|
|
20230718,173800,785944100,4360,4360,4360,4360,0
|
|
20230718,173700,785944100,4360,4360,4360,4360,0
|
|
20230718,173600,785944100,4360,4360,4360,4360,0
|
|
20230718,173500,785944100,4360,4360,4360,4360,0
|
|
20230718,173400,785944100,4360,4360,4360,4360,0
|
|
20230718,173300,785944100,4360,4360,4360,4360,0
|
|
20230718,173200,785944100,4360,4360,4360,4360,5065
|
|
20230718,173100,785944100,4360,4360,4360,4360,0
|
|
20230718,173000,785944100,4360,4360,4360,4360,0
|
|
20230718,172900,785944100,4360,4360,4360,4360,0
|
|
20230718,172800,785944100,4360,4360,4360,4360,0
|
|
20230718,172700,785944100,4360,4360,4360,4360,0
|
|
20230718,172600,785944100,4360,4360,4360,4360,0
|
|
20230718,172500,785944100,4360,4360,4360,4360,0
|
|
20230718,172400,785944100,4360,4360,4360,4360,0
|
|
20230718,172300,785944100,4360,4360,4360,4360,0
|
|
20230718,172200,785944100,4360,4360,4360,4360,0
|
|
20230718,172100,785944100,4360,4360,4360,4360,0
|
|
20230718,172000,785944100,4360,4360,4360,4360,0
|
|
20230718,171900,785944100,4360,4360,4360,4360,0
|
|
20230718,171800,785944100,4360,4360,4360,4360,0
|
|
20230718,171700,785944100,4360,4360,4360,4360,0
|
|
20230718,171600,785944100,4360,4360,4360,4360,0
|
|
20230718,171500,785944100,4360,4360,4360,4360,0
|
|
20230718,171400,785944100,4360,4360,4360,4360,0
|
|
20230718,171300,785944100,4360,4360,4360,4360,0
|
|
20230718,171200,785944100,4360,4360,4360,4360,0
|
|
20230718,171100,785944100,4360,4360,4360,4360,0
|
|
20230718,171000,785944100,4360,4360,4360,4360,0
|
|
20230718,170900,785944100,4360,4360,4360,4360,0
|
|
20230718,170800,785944100,4360,4360,4360,4360,0
|
|
20230718,170700,785944100,4360,4360,4360,4360,0
|
|
20230718,170600,785944100,4360,4360,4360,4360,0
|
|
20230718,170500,785944100,4360,4360,4360,4360,0
|
|
20230718,170400,785944100,4360,4360,4360,4360,0
|
|
20230718,170300,785944100,4360,4360,4360,4360,0
|
|
20230718,170200,785944100,4360,4360,4360,4360,5065
|
|
20230718,170100,785944100,4360,4360,4360,4360,0
|
|
20230718,170000,785944100,4360,4360,4360,4360,0
|
|
20230718,165900,785944100,4360,4360,4360,4360,0
|
|
20230718,165800,785944100,4360,4360,4360,4360,0
|
|
20230718,165700,785944100,4360,4360,4360,4360,0
|
|
20230718,165600,785944100,4360,4360,4360,4360,0
|
|
20230718,165500,785944100,4360,4360,4360,4360,0
|
|
20230718,165400,785944100,4360,4360,4360,4360,0
|
|
20230718,165300,785944100,4360,4360,4360,4360,0
|
|
20230718,165200,785944100,4360,4360,4360,4360,0
|
|
20230718,165100,785944100,4360,4360,4360,4360,0
|
|
20230718,165000,785944100,4360,4360,4360,4360,0
|
|
20230718,164900,785944100,4360,4360,4360,4360,0
|
|
20230718,164800,785944100,4360,4360,4360,4360,0
|
|
20230718,164700,785944100,4360,4360,4360,4360,0
|
|
20230718,164600,785944100,4360,4360,4360,4360,0
|
|
20230718,164500,785944100,4360,4360,4360,4360,0
|
|
20230718,164400,785944100,4360,4360,4360,4360,0
|
|
20230718,164300,785944100,4360,4360,4360,4360,0
|
|
20230718,164200,785944100,4360,4360,4360,4360,0
|
|
20230718,164100,785944100,4360,4360,4360,4360,0
|
|
20230718,164000,785944100,4360,4360,4360,4360,0
|
|
20230718,163900,785944100,4360,4360,4360,4360,0
|
|
20230718,163800,785944100,4360,4360,4360,4360,0
|
|
20230718,163700,785944100,4360,4360,4360,4360,0
|
|
20230718,163600,785944100,4360,4360,4360,4360,0
|
|
20230718,163500,785944100,4360,4360,4360,4360,0
|
|
20230718,163400,785944100,4360,4360,4360,4360,0
|
|
20230718,163300,785944100,4360,4360,4360,4360,0
|
|
20230718,163200,785944100,4360,4360,4360,4360,5065
|
|
20230718,163100,785944100,4360,4360,4360,4360,0
|
|
20230718,163000,785944100,4360,4360,4360,4360,0
|
|
20230718,162900,785944100,4360,4360,4360,4360,0
|
|
20230718,162800,785944100,4360,4360,4360,4360,0
|
|
20230718,162700,785944100,4360,4360,4360,4360,0
|
|
20230718,162600,785944100,4360,4360,4360,4360,0
|
|
20230718,162500,785944100,4360,4360,4360,4360,0
|
|
20230718,162400,785944100,4360,4360,4360,4360,0
|
|
20230718,162300,785944100,4360,4360,4360,4360,0
|
|
20230718,162200,785944100,4360,4360,4360,4360,0
|
|
20230718,162100,785944100,4360,4360,4360,4360,0
|
|
20230718,162000,785944100,4360,4360,4360,4360,0
|
|
20230718,161900,785944100,4360,4360,4360,4360,0
|
|
20230718,161800,785944100,4360,4360,4360,4360,0
|
|
20230718,161700,785944100,4360,4360,4360,4360,0
|
|
20230718,161600,785944100,4360,4360,4360,4360,0
|
|
20230718,161500,785944100,4360,4360,4360,4360,0
|
|
20230718,161400,785944100,4360,4360,4360,4360,0
|
|
20230718,161300,785944100,4360,4360,4360,4360,0
|
|
20230718,161200,785944100,4360,4360,4360,4360,0
|
|
20230718,161100,785944100,4360,4360,4360,4360,0
|
|
20230718,161000,785944100,4360,4360,4360,4360,0
|
|
20230718,160900,785944100,4360,4360,4360,4360,0
|
|
20230718,160800,785944100,4360,4360,4360,4360,0
|
|
20230718,160700,785944100,4360,4360,4360,4360,0
|
|
20230718,160600,785944100,4360,4360,4360,4360,0
|
|
20230718,160500,785944100,4360,4360,4360,4360,0
|
|
20230718,160400,785944100,4360,4360,4360,4360,0
|
|
20230718,160300,785944100,4360,4360,4360,4360,0
|
|
20230718,160200,785944100,4360,4360,4360,4360,5065
|
|
20230718,160100,785944100,4360,4360,4360,4360,0
|
|
20230718,160000,785944100,4360,4360,4360,4360,0
|
|
20230718,155900,785944100,4360,4360,4360,4360,0
|
|
20230718,155800,785944100,4360,4360,4360,4360,0
|
|
20230718,155700,785944100,4360,4360,4360,4360,0
|
|
20230718,155600,785944100,4360,4360,4360,4360,0
|
|
20230718,155500,785944100,4360,4360,4360,4360,0
|
|
20230718,155400,785944100,4360,4360,4360,4360,0
|
|
20230718,155300,785944100,4360,4360,4360,4360,0
|
|
20230718,155200,785944100,4360,4360,4360,4360,0
|
|
20230718,155100,785944100,4360,4360,4360,4360,0
|
|
20230718,155000,785944100,4360,4360,4360,4360,0
|
|
20230718,154900,785944100,4360,4360,4360,4360,0
|
|
20230718,154800,785944100,4360,4360,4360,4360,0
|
|
20230718,154700,785944100,4360,4360,4360,4360,0
|
|
20230718,154600,785944100,4360,4360,4360,4360,0
|
|
20230718,154500,785944100,4360,4360,4360,4360,0
|
|
20230718,154400,785944100,4360,4360,4360,4360,0
|
|
20230718,154300,785944100,4360,4360,4360,4360,0
|
|
20230718,154200,785944100,4360,4360,4360,4360,0
|
|
20230718,154100,785944100,4360,4360,4360,4360,0
|
|
20230718,154000,785944100,4360,4360,4360,4360,0
|
|
20230718,153900,785944100,4360,4360,4360,4360,0
|
|
20230718,153800,785944100,4360,4360,4360,4360,0
|
|
20230718,153700,785944100,4360,4360,4360,4360,0
|
|
20230718,153600,785944100,4360,4360,4360,4360,0
|
|
20230718,153500,785944100,4360,4360,4360,4360,0
|
|
20230718,153400,785944100,4360,4360,4360,4360,0
|
|
20230718,153300,785944100,4360,4360,4360,4360,0
|
|
20230718,153200,785944100,4360,4360,4360,4360,5065
|
|
20230718,153100,785944100,4360,4360,4360,4360,0
|
|
20230718,153000,785944100,4360,4360,4360,4360,5065
|
|
20230718,152900,763860700,4340,4340,4340,4340,0
|
|
20230718,152800,763860700,4340,4340,4340,4340,0
|
|
20230718,152700,763860700,4340,4340,4340,4340,0
|
|
20230718,152600,763860700,4340,4340,4340,4340,0
|
|
20230718,152500,763860700,4340,4340,4340,4340,0
|
|
20230718,152400,763860700,4340,4340,4340,4340,0
|
|
20230718,152300,763860700,4340,4340,4340,4340,0
|
|
20230718,152200,763860700,4340,4340,4340,4340,0
|
|
20230718,152100,763860700,4340,4340,4340,4340,0
|
|
20230718,152000,763860700,4340,4340,4340,4340,0
|
|
20230718,151900,763860700,4340,4350,4350,4340,739
|
|
20230718,151800,760650350,4350,4340,4350,4340,510
|
|
20230718,151700,758436145,4340,4345,4345,4340,65
|
|
20230718,151600,758154035,4340,4330,4340,4330,137
|
|
20230718,151500,757559615,4330,4340,4340,4330,383
|
|
20230718,151400,755900870,4340,4340,4340,4340,105
|
|
20230718,151300,755445170,4340,4340,4340,4340,0
|
|
20230718,151200,755445170,4340,4340,4345,4340,451
|
|
20230718,151100,753487770,4345,4345,4345,4340,72
|
|
20230718,151000,753175030,4340,4340,4340,4335,304
|
|
20230718,150900,751855685,4340,4340,4350,4340,284
|
|
20230718,150800,750623075,4340,4335,4340,4335,593
|
|
20230718,150700,748050215,4340,4330,4340,4320,533
|
|
20230718,150600,745746615,4325,4325,4325,4325,885
|
|
20230718,150500,741918990,4325,4325,4325,4325,1
|
|
20230718,150400,741914665,4320,4320,4320,4320,0
|
|
20230718,150300,741914665,4320,4320,4320,4320,1
|
|
20230718,150200,741910345,4320,4320,4320,4320,31
|
|
20230718,150100,741776425,4320,4320,4320,4320,1000
|
|
20230718,150000,737456425,4320,4325,4325,4320,360
|
|
20230718,145900,735900505,4350,4350,4350,4350,0
|
|
20230718,145800,735900505,4350,4350,4350,4350,5
|
|
20230718,145700,735878755,4310,4355,4355,4310,10138
|
|
20230718,145600,692070200,4355,4355,4355,4355,1
|
|
20230718,145500,692065845,4355,4355,4355,4355,0
|
|
20230718,145400,692065845,4355,4355,4355,4355,0
|
|
20230718,145300,692065845,4355,4355,4355,4355,10
|
|
20230718,145200,692022295,4355,4355,4355,4355,7
|
|
20230718,145100,691991810,4355,4355,4355,4355,0
|
|
20230718,145000,691991810,4355,4355,4355,4355,0
|
|
20230718,144900,691991810,4355,4355,4355,4355,11
|
|
20230718,144800,691943905,4355,4355,4355,4355,0
|
|
20230718,144700,691943905,4355,4355,4355,4355,1
|
|
20230718,144600,691939550,4325,4325,4325,4325,0
|
|
20230718,144500,691939550,4325,4325,4325,4325,0
|
|
20230718,144400,691939550,4325,4325,4325,4325,0
|
|
20230718,144300,691939550,4325,4330,4330,4325,1470
|
|
20230718,144200,685577420,4335,4335,4335,4335,947
|
|
20230718,144100,681472175,4325,4330,4330,4325,1003
|
|
20230718,144000,677129195,4340,4335,4340,4330,13900
|
|
20230718,143900,616875015,4340,4335,4340,4335,4795
|
|
20230718,143800,596080505,4340,4345,4345,4340,3945
|
|
20230718,143700,578950755,4345,4350,4350,4345,40
|
|
20230718,143600,578776950,4350,4355,4355,4350,111
|
|
20230718,143500,578293755,4355,4355,4355,4355,1
|
|
20230718,143400,578289400,4360,4360,4360,4360,0
|
|
20230718,143300,578289400,4360,4360,4360,4360,0
|
|
20230718,143200,578289400,4360,4360,4360,4360,1
|
|
20230718,143100,578285040,4360,4345,4360,4345,1001
|
|
20230718,143000,573935680,4345,4355,4355,4345,2
|
|
20230718,142900,573926980,4345,4360,4360,4345,27
|
|
20230718,142800,573809650,4355,4360,4360,4355,2
|
|
20230718,142700,573800935,4360,4360,4360,4360,2
|
|
20230718,142600,573792215,4360,4350,4360,4350,21
|
|
20230718,142500,573700855,4360,4360,4360,4360,0
|
|
20230718,142400,573700855,4360,4360,4360,4360,0
|
|
20230718,142300,573700855,4360,4360,4360,4360,0
|
|
20230718,142200,573700855,4360,4360,4360,4360,0
|
|
20230718,142100,573700855,4360,4360,4360,4360,1
|
|
20230718,142000,573696495,4345,4345,4345,4345,0
|
|
20230718,141900,573696495,4345,4350,4360,4335,4992
|
|
20230718,141800,552015475,4360,4355,4360,4355,2
|
|
20230718,141700,552006760,4350,4350,4350,4350,727
|
|
20230718,141600,548844310,4350,4350,4350,4350,0
|
|
20230718,141500,548844310,4350,4350,4350,4350,0
|
|
20230718,141400,548844310,4350,4350,4350,4350,673
|
|
20230718,141300,545916760,4355,4355,4355,4355,0
|
|
20230718,141200,545916760,4355,4355,4355,4355,12
|
|
20230718,141100,545864500,4355,4355,4355,4355,72
|
|
20230718,141000,545550940,4355,4360,4360,4350,5473
|
|
20230718,140900,521731185,4360,4360,4360,4360,1656
|
|
20230718,140800,514511025,4365,4365,4365,4365,1
|
|
20230718,140700,514506660,4365,4365,4365,4365,500
|
|
20230718,140600,512324160,4365,4365,4365,4365,0
|
|
20230718,140500,512324160,4365,4365,4365,4365,0
|
|
20230718,140400,512324160,4365,4365,4365,4365,40
|
|
20230718,140300,512149560,4365,4365,4365,4365,129
|
|
20230718,140200,511586475,4360,4360,4360,4360,2
|
|
20230718,140100,511577755,4365,4365,4370,4365,958
|
|
20230718,140000,507396080,4370,4370,4370,4370,26
|
|
20230718,135900,507282460,4370,4370,4370,4370,0
|
|
20230718,135800,507282460,4370,4365,4370,4365,1006
|
|
20230718,135700,502889575,4360,4360,4360,4360,1231
|
|
20230718,135600,497522415,4360,4360,4360,4360,29
|
|
20230718,135500,497395975,4360,4360,4360,4360,62
|
|
20230718,135400,497125655,4365,4365,4365,4365,30
|
|
20230718,135300,496994705,4365,4365,4365,4365,30
|
|
20230718,135200,496863755,4365,4365,4365,4365,296
|
|
20230718,135100,495571715,4365,4365,4365,4365,43
|
|
20230718,135000,495384020,4365,4365,4365,4365,0
|
|
20230718,134900,495384020,4365,4365,4365,4365,0
|
|
20230718,134800,495384020,4365,4365,4365,4365,0
|
|
20230718,134700,495384020,4365,4365,4365,4365,48
|
|
20230718,134600,495174500,4360,4360,4360,4360,20
|
|
20230718,134500,495087300,4360,4360,4360,4360,160
|
|
20230718,134400,494389700,4360,4360,4360,4360,0
|
|
20230718,134300,494389700,4360,4365,4365,4360,604
|
|
20230718,134200,491753260,4365,4365,4365,4365,2
|
|
20230718,134100,491744530,4365,4365,4365,4365,1
|
|
20230718,134000,491740165,4370,4370,4370,4370,0
|
|
20230718,133900,491740165,4370,4370,4370,4370,0
|
|
20230718,133800,491740165,4370,4370,4370,4370,0
|
|
20230718,133700,491740165,4370,4370,4370,4370,0
|
|
20230718,133600,491740165,4370,4370,4370,4370,0
|
|
20230718,133500,491740165,4370,4370,4370,4370,0
|
|
20230718,133400,491740165,4370,4370,4370,4370,100
|
|
20230718,133300,491303165,4370,4360,4370,4360,121
|
|
20230718,133200,490775595,4370,4370,4370,4370,0
|
|
20230718,133100,490775595,4370,4370,4370,4370,11
|
|
20230718,133000,490727525,4365,4365,4365,4365,0
|
|
20230718,132900,490727525,4365,4365,4365,4365,1094
|
|
20230718,132800,485952215,4365,4370,4370,4365,101
|
|
20230718,132700,485511100,4375,4375,4375,4375,201
|
|
20230718,132600,484631725,4365,4365,4365,4365,100
|
|
20230718,132500,484195225,4375,4375,4375,4375,10
|
|
20230718,132400,484151475,4375,4375,4375,4375,0
|
|
20230718,132300,484151475,4375,4375,4375,4375,0
|
|
20230718,132200,484151475,4375,4375,4375,4375,0
|
|
20230718,132100,484151475,4375,4375,4375,4375,0
|
|
20230718,132000,484151475,4375,4375,4375,4375,0
|
|
20230718,131900,484151475,4375,4375,4375,4360,726
|
|
20230718,131800,480985625,4370,4370,4370,4370,10
|
|
20230718,131700,480941925,4370,4370,4370,4370,0
|
|
20230718,131600,480941925,4370,4370,4370,4370,0
|
|
20230718,131500,480941925,4370,4370,4370,4370,1
|
|
20230718,131400,480937555,4375,4375,4375,4375,50
|
|
20230718,131300,480718805,4375,4375,4375,4375,1
|
|
20230718,131200,480714430,4370,4375,4375,4370,28
|
|
20230718,131100,480592065,4370,4370,4370,4370,15
|
|
20230718,131000,480526515,4375,4375,4375,4375,17
|
|
20230718,130900,480452140,4370,4375,4375,4370,37
|
|
20230718,130800,480290440,4370,4370,4370,4370,171
|
|
20230718,130700,479543170,4375,4370,4375,4370,10
|
|
20230718,130600,479499465,4365,4365,4365,4365,140
|
|
20230718,130500,478888365,4370,4370,4370,4370,8
|
|
20230718,130400,478853405,4375,4375,4375,4375,0
|
|
20230718,130300,478853405,4375,4375,4375,4375,0
|
|
20230718,130200,478853405,4375,4375,4375,4375,0
|
|
20230718,130100,478853405,4375,4375,4375,4375,0
|
|
20230718,130000,478853405,4375,4370,4375,4370,264
|
|
20230718,125900,477699715,4375,4375,4375,4375,0
|
|
20230718,125800,477699715,4375,4375,4375,4375,0
|
|
20230718,125700,477699715,4375,4375,4375,4375,0
|
|
20230718,125600,477699715,4375,4375,4375,4375,0
|
|
20230718,125500,477699715,4375,4375,4375,4375,0
|
|
20230718,125400,477699715,4375,4375,4375,4375,1
|
|
20230718,125300,477695340,4370,4370,4370,4370,1220
|
|
20230718,125200,472363940,4375,4375,4375,4375,2
|
|
20230718,125100,472355190,4370,4370,4370,4370,4
|
|
20230718,125000,472337710,4375,4370,4375,4370,26
|
|
20230718,124900,472224085,4375,4375,4375,4375,0
|
|
20230718,124800,472224085,4375,4375,4375,4375,6
|
|
20230718,124700,472197835,4375,4375,4375,4375,5
|
|
20230718,124600,472175960,4380,4380,4380,4380,0
|
|
20230718,124500,472175960,4380,4380,4380,4380,0
|
|
20230718,124400,472175960,4380,4375,4380,4375,4
|
|
20230718,124300,472158455,4370,4370,4370,4370,4
|
|
20230718,124200,472140975,4370,4370,4370,4370,1
|
|
20230718,124100,472136605,4365,4365,4365,4365,315
|
|
20230718,124000,470761630,4375,4375,4375,4375,0
|
|
20230718,123900,470761630,4375,4375,4375,4375,4
|
|
20230718,123800,470744130,4375,4375,4375,4375,0
|
|
20230718,123700,470744130,4375,4375,4375,4375,1
|
|
20230718,123600,470739755,4370,4370,4370,4370,0
|
|
20230718,123500,470739755,4370,4370,4370,4370,0
|
|
20230718,123400,470739755,4370,4375,4375,4370,131
|
|
20230718,123300,470167280,4365,4365,4365,4365,0
|
|
20230718,123200,470167280,4365,4365,4365,4365,101
|
|
20230718,123100,469726415,4365,4365,4365,4365,0
|
|
20230718,123000,469726415,4365,4365,4365,4365,0
|
|
20230718,122900,469726415,4365,4365,4365,4365,1950
|
|
20230718,122800,461214665,4365,4365,4365,4365,0
|
|
20230718,122700,461214665,4365,4365,4365,4365,0
|
|
20230718,122600,461214665,4365,4365,4365,4365,490
|
|
20230718,122500,459075815,4365,4365,4365,4365,2
|
|
20230718,122400,459067085,4365,4365,4365,4365,0
|
|
20230718,122300,459067085,4365,4365,4365,4365,222
|
|
20230718,122200,458098055,4365,4365,4365,4365,300
|
|
20230718,122100,456788555,4365,4365,4365,4365,0
|
|
20230718,122000,456788555,4365,4375,4375,4365,244
|
|
20230718,121900,455721815,4360,4360,4360,4360,0
|
|
20230718,121800,455721815,4360,4360,4360,4360,0
|
|
20230718,121700,455721815,4360,4360,4360,4360,0
|
|
20230718,121600,455721815,4360,4360,4360,4360,0
|
|
20230718,121500,455721815,4360,4360,4360,4360,400
|
|
20230718,121400,453977815,4355,4355,4355,4355,0
|
|
20230718,121300,453977815,4355,4355,4355,4355,1
|
|
20230718,121200,453973460,4355,4375,4375,4355,1026
|
|
20230718,121100,449500440,4370,4370,4370,4370,0
|
|
20230718,121000,449500440,4370,4370,4370,4370,20
|
|
20230718,120900,449413040,4375,4375,4375,4375,0
|
|
20230718,120800,449413040,4375,4375,4375,4375,0
|
|
20230718,120700,449413040,4375,4375,4375,4375,1
|
|
20230718,120600,449408665,4370,4370,4370,4370,172
|
|
20230718,120500,448657025,4375,4375,4375,4375,0
|
|
20230718,120400,448657025,4375,4375,4375,4375,408
|
|
20230718,120300,446872025,4375,4360,4375,4360,3436
|
|
20230718,120200,431891050,4375,4375,4375,4375,0
|
|
20230718,120100,431891050,4375,4375,4375,4375,1
|
|
20230718,120000,431886675,4375,4375,4375,4375,0
|
|
20230718,115900,431886675,4375,4375,4375,4375,0
|
|
20230718,115800,431886675,4375,4375,4375,4375,1
|
|
20230718,115700,431882300,4360,4365,4365,4360,319
|
|
20230718,115600,430490610,4375,4365,4375,4365,295
|
|
20230718,115500,429202925,4375,4375,4375,4375,0
|
|
20230718,115400,429202925,4375,4375,4375,4375,0
|
|
20230718,115300,429202925,4375,4375,4375,4375,19
|
|
20230718,115200,429119800,4365,4365,4365,4365,19
|
|
20230718,115100,429036865,4365,4365,4365,4365,212
|
|
20230718,115000,428111485,4375,4375,4375,4375,1
|
|
20230718,114900,428107110,4380,4380,4380,4380,0
|
|
20230718,114800,428107110,4380,4380,4380,4380,0
|
|
20230718,114700,428107110,4380,4375,4380,4375,10
|
|
20230718,114600,428063315,4365,4365,4365,4365,36
|
|
20230718,114500,427906175,4365,4365,4365,4365,219
|
|
20230718,114400,426950240,4380,4380,4380,4380,2
|
|
20230718,114300,426941480,4365,4365,4365,4365,30
|
|
20230718,114200,426810530,4380,4380,4380,4380,0
|
|
20230718,114100,426810530,4380,4380,4380,4380,1
|
|
20230718,114000,426806150,4365,4370,4370,4365,411
|
|
20230718,113900,425010085,4380,4380,4380,4375,184
|
|
20230718,113800,424205020,4385,4385,4385,4385,50
|
|
20230718,113700,423985770,4385,4385,4385,4385,31
|
|
20230718,113600,423849835,4380,4380,4380,4380,262
|
|
20230718,113500,422702275,4385,4385,4385,4385,10
|
|
20230718,113400,422658425,4385,4385,4385,4385,2
|
|
20230718,113300,422649655,4385,4385,4385,4385,0
|
|
20230718,113200,422649655,4385,4385,4385,4385,1
|
|
20230718,113100,422645270,4375,4375,4375,4375,410
|
|
20230718,113000,420851520,4380,4380,4380,4375,92
|
|
20230718,112900,420448805,4385,4385,4385,4385,0
|
|
20230718,112800,420448805,4385,4385,4385,4385,0
|
|
20230718,112700,420448805,4385,4385,4385,4385,411
|
|
20230718,112600,418646570,4390,4390,4390,4390,1
|
|
20230718,112500,418642180,4385,4385,4385,4385,0
|
|
20230718,112400,418642180,4385,4385,4385,4385,100
|
|
20230718,112300,418203680,4390,4390,4390,4390,0
|
|
20230718,112200,418203680,4390,4385,4390,4385,1508
|
|
20230718,112100,411591095,4385,4380,4385,4380,644
|
|
20230718,112000,408770155,4380,4370,4380,4370,916
|
|
20230718,111900,404764400,4375,4375,4375,4375,0
|
|
20230718,111800,404764400,4375,4375,4375,4375,0
|
|
20230718,111700,404764400,4375,4375,4375,4375,0
|
|
20230718,111600,404764400,4375,4375,4375,4375,0
|
|
20230718,111500,404764400,4375,4375,4375,4375,1
|
|
20230718,111400,404760025,4375,4375,4375,4375,0
|
|
20230718,111300,404760025,4375,4375,4375,4375,0
|
|
20230718,111200,404760025,4375,4370,4375,4370,122
|
|
20230718,111100,404226775,4355,4375,4375,4355,113
|
|
20230718,111000,403733140,4355,4375,4375,4355,912
|
|
20230718,110900,399760645,4360,4360,4360,4360,1
|
|
20230718,110800,399756285,4375,4360,4375,4360,101
|
|
20230718,110700,399315910,4375,4365,4375,4360,106
|
|
20230718,110600,398853695,4375,4365,4375,4365,401
|
|
20230718,110500,397102040,4370,4360,4370,4360,162
|
|
20230718,110400,396395200,4370,4360,4370,4360,350
|
|
20230718,110300,394867940,4365,4370,4370,4365,133
|
|
20230718,110200,394287385,4365,4365,4370,4365,491
|
|
20230718,110100,392144165,4365,4365,4365,4365,103
|
|
20230718,110000,391694570,4365,4360,4365,4360,28
|
|
20230718,105900,391572485,4370,4370,4370,4370,0
|
|
20230718,105800,391572485,4370,4370,4370,4370,0
|
|
20230718,105700,391572485,4370,4370,4370,4370,51
|
|
20230718,105600,391349615,4355,4370,4370,4355,38
|
|
20230718,105500,391183840,4370,4365,4370,4365,400
|
|
20230718,105400,389437120,4370,4370,4370,4370,66
|
|
20230718,105300,389148700,4370,4370,4370,4370,22
|
|
20230718,105200,389052560,4370,4370,4370,4370,0
|
|
20230718,105100,389052560,4370,4370,4370,4370,0
|
|
20230718,105000,389052560,4370,4370,4370,4370,16
|
|
20230718,104900,388982640,4345,4350,4350,4345,2500
|
|
20230718,104800,378118310,4370,4370,4370,4360,483
|
|
20230718,104700,376009900,4360,4360,4360,4345,2004
|
|
20230718,104600,367296110,4370,4350,4370,4350,201
|
|
20230718,104500,366421740,4370,4350,4370,4350,184
|
|
20230718,104400,365620320,4370,4355,4370,4350,1020
|
|
20230718,104300,361182165,4360,4370,4370,4355,65
|
|
20230718,104200,360898455,4375,4375,4375,4375,0
|
|
20230718,104100,360898455,4375,4375,4375,4375,0
|
|
20230718,104000,360898455,4375,4375,4375,4375,0
|
|
20230718,103900,360898455,4375,4375,4375,4375,21
|
|
20230718,103800,360806580,4350,4350,4350,4350,0
|
|
20230718,103700,360806580,4350,4350,4350,4350,155
|
|
20230718,103600,360132330,4345,4345,4345,4345,1
|
|
20230718,103500,360127985,4350,4370,4385,4350,15122
|
|
20230718,103400,294274350,4370,4370,4370,4370,31
|
|
20230718,103300,294138880,4365,4375,4375,4365,1660
|
|
20230718,103200,286888745,4380,4380,4380,4380,457
|
|
20230718,103100,284887085,4395,4395,4395,4395,1
|
|
20230718,103000,284882690,4375,4375,4375,4375,726
|
|
20230718,102900,281706440,4375,4395,4395,4375,506
|
|
20230718,102800,279482690,4395,4370,4395,4370,51
|
|
20230718,102700,279259545,4395,4395,4395,4395,0
|
|
20230718,102600,279259545,4395,4395,4395,4395,53
|
|
20230718,102500,279026610,4395,4395,4395,4395,100
|
|
20230718,102400,278587110,4400,4370,4400,4370,156
|
|
20230718,102300,277905360,4365,4365,4365,4365,1
|
|
20230718,102200,277900995,4400,4370,4400,4365,3034
|
|
20230718,102100,264555110,4370,4370,4370,4365,608
|
|
20230718,102000,261900660,4370,4380,4380,4370,3077
|
|
20230718,101900,248453440,4390,4395,4395,4390,110
|
|
20230718,101800,247970040,4400,4400,4400,4400,0
|
|
20230718,101700,247970040,4400,4385,4400,4375,1999
|
|
20230718,101600,239219985,4380,4390,4390,4380,371
|
|
20230718,101500,237594745,4400,4395,4400,4395,19
|
|
20230718,101400,237511175,4400,4390,4400,4390,18
|
|
20230718,101300,237432090,4380,4390,4390,4380,469
|
|
20230718,101200,235377430,4390,4395,4395,4380,529
|
|
20230718,101100,233060090,4395,4380,4395,4380,712
|
|
20230718,101000,229941380,4400,4400,4400,4370,333
|
|
20230718,100900,228484875,4385,4380,4400,4375,8
|
|
20230718,100800,228449765,4375,4375,4375,4375,20
|
|
20230718,100700,228362265,4375,4385,4385,4375,2222
|
|
20230718,100600,218636915,4385,4385,4385,4385,438
|
|
20230718,100500,216716285,4400,4400,4400,4385,40
|
|
20230718,100400,216540780,4400,4400,4400,4400,10
|
|
20230718,100300,216496780,4400,4400,4400,4400,1
|
|
20230718,100200,216492380,4385,4395,4395,4385,55
|
|
20230718,100100,216251055,4400,4390,4400,4390,3
|
|
20230718,100000,216237865,4400,4400,4400,4390,98
|
|
20230718,095900,215807135,4395,4380,4400,4380,12
|
|
20230718,095800,215754360,4400,4400,4400,4400,333
|
|
20230718,095700,214289160,4400,4380,4400,4370,1856
|
|
20230718,095600,206155020,4370,4390,4390,4370,3736
|
|
20230718,095500,189797945,4385,4390,4400,4385,4809
|
|
20230718,095400,168698360,4390,4400,4400,4390,1201
|
|
20230718,095300,163425950,4390,4400,4400,4390,4937
|
|
20230718,095200,141715530,4400,4420,4420,4400,1104
|
|
20230718,095100,136855650,4405,4400,4405,4400,1000
|
|
20230718,095000,132451900,4405,4405,4405,4405,22
|
|
20230718,094900,132354990,4405,4405,4405,4405,669
|
|
20230718,094800,129408045,4405,4405,4405,4405,1
|
|
20230718,094700,129403640,4420,4405,4420,4400,3321
|
|
20230718,094600,114785920,4405,4420,4420,4405,1914
|
|
20230718,094500,106353180,4410,4410,4410,4410,902
|
|
20230718,094400,102375360,4425,4425,4425,4425,0
|
|
20230718,094300,102375360,4425,4415,4425,4410,2612
|
|
20230718,094200,90855725,4425,4425,4425,4425,0
|
|
20230718,094100,90855725,4425,4425,4425,4410,560
|
|
20230718,094000,88382985,4425,4415,4425,4415,452
|
|
20230718,093900,86387385,4415,4415,4415,4415,341
|
|
20230718,093800,84881870,4420,4430,4430,4420,788
|
|
20230718,093700,81398180,4420,4430,4430,4420,1502
|
|
20230718,093600,74758035,4420,4425,4425,4420,1541
|
|
20230718,093500,67944565,4430,4430,4430,4430,11
|
|
20230718,093400,67895835,4425,4425,4425,4425,400
|
|
20230718,093300,66125835,4425,4435,4435,4425,4033
|
|
20230718,093200,48259680,4440,4460,4460,4440,52
|
|
20230718,093100,48028760,4435,4435,4435,4435,0
|
|
20230718,093000,48028760,4435,4460,4460,4435,3127
|
|
20230718,092900,34100690,4465,4465,4465,4465,65
|
|
20230718,092800,33810465,4465,4465,4465,4465,20
|
|
20230718,092700,33721165,4465,4455,4465,4455,6
|
|
20230718,092600,33694425,4455,4455,4455,4455,210
|
|
20230718,092500,32758875,4455,4460,4460,4455,195
|
|
20230718,092400,31889890,4460,4460,4460,4460,3
|
|
20230718,092300,31876510,4460,4460,4460,4460,710
|
|
20230718,092200,28709910,4460,4460,4460,4460,291
|
|
20230718,092100,27412050,4460,4470,4470,4460,1312
|
|
20230718,092000,21557530,4470,4470,4470,4470,265
|
|
20230718,091900,20372980,4475,4495,4495,4475,46
|
|
20230718,091800,20167110,4475,4485,4485,4470,996
|
|
20230718,091700,15706695,4505,4505,4515,4490,1006
|
|
20230718,091600,11181520,4515,4510,4515,4510,51
|
|
20230718,091500,10951505,4515,4515,4515,4515,57
|
|
20230718,091400,10694150,4515,4510,4515,4510,105
|
|
20230718,091300,10220410,4525,4525,4525,4525,0
|
|
20230718,091200,10220410,4525,4480,4525,4480,350
|
|
20230718,091100,8644335,4500,4500,4500,4500,0
|
|
20230718,091000,8644335,4500,4500,4500,4500,10
|
|
20230718,090900,8599335,4500,4500,4500,4500,200
|
|
20230718,090800,7699335,4500,4500,4500,4500,10
|
|
20230718,090700,7654335,4500,4495,4500,4495,25
|
|
20230718,090600,7541875,4490,4490,4490,4490,2
|
|
20230718,090500,7532895,4460,4495,4495,4460,231
|
|
20230718,090400,6497770,4495,4500,4500,4495,38
|
|
20230718,090300,6326915,4500,4500,4500,4500,10
|
|
20230718,090200,6281915,4500,4500,4500,4500,1
|
|
20230718,090100,6277415,4490,4490,4490,4490,298
|
|
20230718,090000,4939395,4495,4495,4500,4490,1098
|