634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,193000,3122428815,4710,4710,4710,4710,0
|
|
20230718,192900,3122428815,4710,4710,4710,4710,0
|
|
20230718,192800,3122428815,4710,4710,4710,4710,0
|
|
20230718,192700,3122428815,4710,4710,4710,4710,0
|
|
20230718,192600,3122428815,4710,4710,4710,4710,0
|
|
20230718,192500,3122428815,4710,4710,4710,4710,0
|
|
20230718,192400,3122428815,4710,4710,4710,4710,0
|
|
20230718,192300,3122428815,4710,4710,4710,4710,0
|
|
20230718,192200,3122428815,4710,4710,4710,4710,0
|
|
20230718,192100,3122428815,4710,4710,4710,4710,0
|
|
20230718,192000,3122428815,4710,4710,4710,4710,0
|
|
20230718,191900,3122428815,4710,4710,4710,4710,0
|
|
20230718,191800,3122428815,4710,4710,4710,4710,0
|
|
20230718,191700,3122428815,4710,4710,4710,4710,0
|
|
20230718,191600,3122428815,4710,4710,4710,4710,0
|
|
20230718,191500,3122428815,4710,4710,4710,4710,0
|
|
20230718,191400,3122428815,4710,4710,4710,4710,0
|
|
20230718,191300,3122428815,4710,4710,4710,4710,0
|
|
20230718,191200,3122428815,4710,4710,4710,4710,0
|
|
20230718,191100,3122428815,4710,4710,4710,4710,0
|
|
20230718,191000,3122428815,4710,4710,4710,4710,0
|
|
20230718,190900,3122428815,4710,4710,4710,4710,0
|
|
20230718,190800,3122428815,4710,4710,4710,4710,0
|
|
20230718,190700,3122428815,4710,4710,4710,4710,0
|
|
20230718,190600,3122428815,4710,4710,4710,4710,0
|
|
20230718,190500,3122428815,4710,4710,4710,4710,0
|
|
20230718,190400,3122428815,4710,4710,4710,4710,0
|
|
20230718,190300,3122428815,4710,4710,4710,4710,0
|
|
20230718,190200,3122428815,4710,4710,4710,4710,0
|
|
20230718,190100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,190000,3122428815,4710,4710,4710,4710,0
|
|
20230718,185900,3122428815,4710,4710,4710,4710,0
|
|
20230718,185800,3122428815,4710,4710,4710,4710,0
|
|
20230718,185700,3122428815,4710,4710,4710,4710,0
|
|
20230718,185600,3122428815,4710,4710,4710,4710,0
|
|
20230718,185500,3122428815,4710,4710,4710,4710,0
|
|
20230718,185400,3122428815,4710,4710,4710,4710,0
|
|
20230718,185300,3122428815,4710,4710,4710,4710,0
|
|
20230718,185200,3122428815,4710,4710,4710,4710,0
|
|
20230718,185100,3122428815,4710,4710,4710,4710,0
|
|
20230718,185000,3122428815,4710,4710,4710,4710,0
|
|
20230718,184900,3122428815,4710,4710,4710,4710,0
|
|
20230718,184800,3122428815,4710,4710,4710,4710,0
|
|
20230718,184700,3122428815,4710,4710,4710,4710,0
|
|
20230718,184600,3122428815,4710,4710,4710,4710,0
|
|
20230718,184500,3122428815,4710,4710,4710,4710,0
|
|
20230718,184400,3122428815,4710,4710,4710,4710,0
|
|
20230718,184300,3122428815,4710,4710,4710,4710,0
|
|
20230718,184200,3122428815,4710,4710,4710,4710,0
|
|
20230718,184100,3122428815,4710,4710,4710,4710,0
|
|
20230718,184000,3122428815,4710,4710,4710,4710,0
|
|
20230718,183900,3122428815,4710,4710,4710,4710,0
|
|
20230718,183800,3122428815,4710,4710,4710,4710,0
|
|
20230718,183700,3122428815,4710,4710,4710,4710,0
|
|
20230718,183600,3122428815,4710,4710,4710,4710,0
|
|
20230718,183500,3122428815,4710,4710,4710,4710,0
|
|
20230718,183400,3122428815,4710,4710,4710,4710,0
|
|
20230718,183300,3122428815,4710,4710,4710,4710,0
|
|
20230718,183200,3122428815,4710,4710,4710,4710,0
|
|
20230718,183100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,183000,3122428815,4710,4710,4710,4710,0
|
|
20230718,182900,3122428815,4710,4710,4710,4710,0
|
|
20230718,182800,3122428815,4710,4710,4710,4710,0
|
|
20230718,182700,3122428815,4710,4710,4710,4710,0
|
|
20230718,182600,3122428815,4710,4710,4710,4710,0
|
|
20230718,182500,3122428815,4710,4710,4710,4710,0
|
|
20230718,182400,3122428815,4710,4710,4710,4710,0
|
|
20230718,182300,3122428815,4710,4710,4710,4710,0
|
|
20230718,182200,3122428815,4710,4710,4710,4710,0
|
|
20230718,182100,3122428815,4710,4710,4710,4710,0
|
|
20230718,182000,3122428815,4710,4710,4710,4710,0
|
|
20230718,181900,3122428815,4710,4710,4710,4710,0
|
|
20230718,181800,3122428815,4710,4710,4710,4710,0
|
|
20230718,181700,3122428815,4710,4710,4710,4710,0
|
|
20230718,181600,3122428815,4710,4710,4710,4710,0
|
|
20230718,181500,3122428815,4710,4710,4710,4710,0
|
|
20230718,181400,3122428815,4710,4710,4710,4710,0
|
|
20230718,181300,3122428815,4710,4710,4710,4710,0
|
|
20230718,181200,3122428815,4710,4710,4710,4710,0
|
|
20230718,181100,3122428815,4710,4710,4710,4710,0
|
|
20230718,181000,3122428815,4710,4710,4710,4710,0
|
|
20230718,180900,3122428815,4710,4710,4710,4710,0
|
|
20230718,180800,3122428815,4710,4710,4710,4710,0
|
|
20230718,180700,3122428815,4710,4710,4710,4710,0
|
|
20230718,180600,3122428815,4710,4710,4710,4710,0
|
|
20230718,180500,3122428815,4710,4710,4710,4710,0
|
|
20230718,180400,3122428815,4710,4710,4710,4710,0
|
|
20230718,180300,3122428815,4710,4710,4710,4710,0
|
|
20230718,180200,3122428815,4710,4710,4710,4710,0
|
|
20230718,180100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,180000,3122428815,4710,4710,4710,4710,0
|
|
20230718,175900,3122428815,4710,4710,4710,4710,0
|
|
20230718,175800,3122428815,4710,4710,4710,4710,0
|
|
20230718,175700,3122428815,4710,4710,4710,4710,0
|
|
20230718,175600,3122428815,4710,4710,4710,4710,0
|
|
20230718,175500,3122428815,4710,4710,4710,4710,0
|
|
20230718,175400,3122428815,4710,4710,4710,4710,0
|
|
20230718,175300,3122428815,4710,4710,4710,4710,0
|
|
20230718,175200,3122428815,4710,4710,4710,4710,0
|
|
20230718,175100,3122428815,4710,4710,4710,4710,0
|
|
20230718,175000,3122428815,4710,4710,4710,4710,0
|
|
20230718,174900,3122428815,4710,4710,4710,4710,0
|
|
20230718,174800,3122428815,4710,4710,4710,4710,0
|
|
20230718,174700,3122428815,4710,4710,4710,4710,0
|
|
20230718,174600,3122428815,4710,4710,4710,4710,0
|
|
20230718,174500,3122428815,4710,4710,4710,4710,0
|
|
20230718,174400,3122428815,4710,4710,4710,4710,0
|
|
20230718,174300,3122428815,4710,4710,4710,4710,0
|
|
20230718,174200,3122428815,4710,4710,4710,4710,0
|
|
20230718,174100,3122428815,4710,4710,4710,4710,0
|
|
20230718,174000,3122428815,4710,4710,4710,4710,0
|
|
20230718,173900,3122428815,4710,4710,4710,4710,0
|
|
20230718,173800,3122428815,4710,4710,4710,4710,0
|
|
20230718,173700,3122428815,4710,4710,4710,4710,0
|
|
20230718,173600,3122428815,4710,4710,4710,4710,0
|
|
20230718,173500,3122428815,4710,4710,4710,4710,0
|
|
20230718,173400,3122428815,4710,4710,4710,4710,0
|
|
20230718,173300,3122428815,4710,4710,4710,4710,0
|
|
20230718,173200,3122428815,4710,4710,4710,4710,0
|
|
20230718,173100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,173000,3122428815,4710,4710,4710,4710,0
|
|
20230718,172900,3122428815,4710,4710,4710,4710,0
|
|
20230718,172800,3122428815,4710,4710,4710,4710,0
|
|
20230718,172700,3122428815,4710,4710,4710,4710,0
|
|
20230718,172600,3122428815,4710,4710,4710,4710,0
|
|
20230718,172500,3122428815,4710,4710,4710,4710,0
|
|
20230718,172400,3122428815,4710,4710,4710,4710,0
|
|
20230718,172300,3122428815,4710,4710,4710,4710,0
|
|
20230718,172200,3122428815,4710,4710,4710,4710,0
|
|
20230718,172100,3122428815,4710,4710,4710,4710,0
|
|
20230718,172000,3122428815,4710,4710,4710,4710,0
|
|
20230718,171900,3122428815,4710,4710,4710,4710,0
|
|
20230718,171800,3122428815,4710,4710,4710,4710,0
|
|
20230718,171700,3122428815,4710,4710,4710,4710,0
|
|
20230718,171600,3122428815,4710,4710,4710,4710,0
|
|
20230718,171500,3122428815,4710,4710,4710,4710,0
|
|
20230718,171400,3122428815,4710,4710,4710,4710,0
|
|
20230718,171300,3122428815,4710,4710,4710,4710,0
|
|
20230718,171200,3122428815,4710,4710,4710,4710,0
|
|
20230718,171100,3122428815,4710,4710,4710,4710,0
|
|
20230718,171000,3122428815,4710,4710,4710,4710,0
|
|
20230718,170900,3122428815,4710,4710,4710,4710,0
|
|
20230718,170800,3122428815,4710,4710,4710,4710,0
|
|
20230718,170700,3122428815,4710,4710,4710,4710,0
|
|
20230718,170600,3122428815,4710,4710,4710,4710,0
|
|
20230718,170500,3122428815,4710,4710,4710,4710,0
|
|
20230718,170400,3122428815,4710,4710,4710,4710,0
|
|
20230718,170300,3122428815,4710,4710,4710,4710,0
|
|
20230718,170200,3122428815,4710,4710,4710,4710,0
|
|
20230718,170100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,170000,3122428815,4710,4710,4710,4710,0
|
|
20230718,165900,3122428815,4710,4710,4710,4710,0
|
|
20230718,165800,3122428815,4710,4710,4710,4710,0
|
|
20230718,165700,3122428815,4710,4710,4710,4710,0
|
|
20230718,165600,3122428815,4710,4710,4710,4710,0
|
|
20230718,165500,3122428815,4710,4710,4710,4710,0
|
|
20230718,165400,3122428815,4710,4710,4710,4710,0
|
|
20230718,165300,3122428815,4710,4710,4710,4710,0
|
|
20230718,165200,3122428815,4710,4710,4710,4710,0
|
|
20230718,165100,3122428815,4710,4710,4710,4710,0
|
|
20230718,165000,3122428815,4710,4710,4710,4710,0
|
|
20230718,164900,3122428815,4710,4710,4710,4710,0
|
|
20230718,164800,3122428815,4710,4710,4710,4710,0
|
|
20230718,164700,3122428815,4710,4710,4710,4710,0
|
|
20230718,164600,3122428815,4710,4710,4710,4710,0
|
|
20230718,164500,3122428815,4710,4710,4710,4710,0
|
|
20230718,164400,3122428815,4710,4710,4710,4710,0
|
|
20230718,164300,3122428815,4710,4710,4710,4710,0
|
|
20230718,164200,3122428815,4710,4710,4710,4710,0
|
|
20230718,164100,3122428815,4710,4710,4710,4710,0
|
|
20230718,164000,3122428815,4710,4710,4710,4710,0
|
|
20230718,163900,3122428815,4710,4710,4710,4710,0
|
|
20230718,163800,3122428815,4710,4710,4710,4710,0
|
|
20230718,163700,3122428815,4710,4710,4710,4710,0
|
|
20230718,163600,3122428815,4710,4710,4710,4710,0
|
|
20230718,163500,3122428815,4710,4710,4710,4710,0
|
|
20230718,163400,3122428815,4710,4710,4710,4710,0
|
|
20230718,163300,3122428815,4710,4710,4710,4710,0
|
|
20230718,163200,3122428815,4710,4710,4710,4710,0
|
|
20230718,163100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,163000,3122428815,4710,4710,4710,4710,0
|
|
20230718,162900,3122428815,4710,4710,4710,4710,0
|
|
20230718,162800,3122428815,4710,4710,4710,4710,0
|
|
20230718,162700,3122428815,4710,4710,4710,4710,0
|
|
20230718,162600,3122428815,4710,4710,4710,4710,0
|
|
20230718,162500,3122428815,4710,4710,4710,4710,0
|
|
20230718,162400,3122428815,4710,4710,4710,4710,0
|
|
20230718,162300,3122428815,4710,4710,4710,4710,0
|
|
20230718,162200,3122428815,4710,4710,4710,4710,0
|
|
20230718,162100,3122428815,4710,4710,4710,4710,0
|
|
20230718,162000,3122428815,4710,4710,4710,4710,0
|
|
20230718,161900,3122428815,4710,4710,4710,4710,0
|
|
20230718,161800,3122428815,4710,4710,4710,4710,0
|
|
20230718,161700,3122428815,4710,4710,4710,4710,0
|
|
20230718,161600,3122428815,4710,4710,4710,4710,0
|
|
20230718,161500,3122428815,4710,4710,4710,4710,0
|
|
20230718,161400,3122428815,4710,4710,4710,4710,0
|
|
20230718,161300,3122428815,4710,4710,4710,4710,0
|
|
20230718,161200,3122428815,4710,4710,4710,4710,0
|
|
20230718,161100,3122428815,4710,4710,4710,4710,0
|
|
20230718,161000,3122428815,4710,4710,4710,4710,0
|
|
20230718,160900,3122428815,4710,4710,4710,4710,0
|
|
20230718,160800,3122428815,4710,4710,4710,4710,0
|
|
20230718,160700,3122428815,4710,4710,4710,4710,0
|
|
20230718,160600,3122428815,4710,4710,4710,4710,0
|
|
20230718,160500,3122428815,4710,4710,4710,4710,0
|
|
20230718,160400,3122428815,4710,4710,4710,4710,0
|
|
20230718,160300,3122428815,4710,4710,4710,4710,0
|
|
20230718,160200,3122428815,4710,4710,4710,4710,0
|
|
20230718,160100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,160000,3122428815,4710,4710,4710,4710,0
|
|
20230718,155900,3122428815,4710,4710,4710,4710,0
|
|
20230718,155800,3122428815,4710,4710,4710,4710,0
|
|
20230718,155700,3122428815,4710,4710,4710,4710,0
|
|
20230718,155600,3122428815,4710,4710,4710,4710,0
|
|
20230718,155500,3122428815,4710,4710,4710,4710,0
|
|
20230718,155400,3122428815,4710,4710,4710,4710,0
|
|
20230718,155300,3122428815,4710,4710,4710,4710,0
|
|
20230718,155200,3122428815,4710,4710,4710,4710,0
|
|
20230718,155100,3122428815,4710,4710,4710,4710,0
|
|
20230718,155000,3122428815,4710,4710,4710,4710,0
|
|
20230718,154900,3122428815,4710,4710,4710,4710,0
|
|
20230718,154800,3122428815,4710,4710,4710,4710,0
|
|
20230718,154700,3122428815,4710,4710,4710,4710,0
|
|
20230718,154600,3122428815,4710,4710,4710,4710,0
|
|
20230718,154500,3122428815,4710,4710,4710,4710,0
|
|
20230718,154400,3122428815,4710,4710,4710,4710,0
|
|
20230718,154300,3122428815,4710,4710,4710,4710,0
|
|
20230718,154200,3122428815,4710,4710,4710,4710,0
|
|
20230718,154100,3122428815,4710,4710,4710,4710,0
|
|
20230718,154000,3122428815,4710,4710,4710,4710,0
|
|
20230718,153900,3122428815,4710,4710,4710,4710,0
|
|
20230718,153800,3122428815,4710,4710,4710,4710,0
|
|
20230718,153700,3122428815,4710,4710,4710,4710,0
|
|
20230718,153600,3122428815,4710,4710,4710,4710,0
|
|
20230718,153500,3122428815,4710,4710,4710,4710,0
|
|
20230718,153400,3122428815,4710,4710,4710,4710,0
|
|
20230718,153300,3122428815,4710,4710,4710,4710,0
|
|
20230718,153200,3122428815,4710,4710,4710,4710,0
|
|
20230718,153100,3122428815,4710,4710,4710,4710,6470
|
|
20230718,153000,3122428815,4710,4710,4710,4710,6470
|
|
20230718,152900,3091955115,4710,4710,4710,4710,0
|
|
20230718,152800,3091955115,4710,4710,4710,4710,0
|
|
20230718,152700,3091955115,4710,4710,4710,4710,0
|
|
20230718,152600,3091955115,4710,4710,4710,4710,0
|
|
20230718,152500,3091955115,4710,4710,4710,4710,0
|
|
20230718,152400,3091955115,4710,4710,4710,4710,0
|
|
20230718,152300,3091955115,4710,4710,4710,4710,0
|
|
20230718,152200,3091955115,4710,4710,4710,4710,0
|
|
20230718,152100,3091955115,4710,4710,4710,4710,0
|
|
20230718,152000,3091955115,4710,4710,4710,4710,0
|
|
20230718,151900,3091955115,4710,4710,4715,4700,1205
|
|
20230718,151800,3086285875,4710,4700,4710,4700,3352
|
|
20230718,151700,3070509755,4705,4705,4715,4700,5121
|
|
20230718,151600,3046396685,4710,4710,4710,4705,57
|
|
20230718,151500,3046128465,4710,4710,4715,4700,6486
|
|
20230718,151400,3015598715,4710,4705,4710,4705,521
|
|
20230718,151300,3013147060,4710,4705,4710,4705,771
|
|
20230718,151200,3009516970,4705,4710,4710,4700,558
|
|
20230718,151100,3006891925,4710,4705,4710,4705,726
|
|
20230718,151000,3003473015,4705,4705,4710,4705,2207
|
|
20230718,150900,2993088665,4705,4705,4710,4705,4003
|
|
20230718,150800,2974251230,4710,4710,4710,4710,874
|
|
20230718,150700,2970134690,4715,4715,4715,4715,9
|
|
20230718,150600,2970092255,4715,4715,4715,4710,1106
|
|
20230718,150500,2964882865,4715,4705,4715,4705,927
|
|
20230718,150400,2960516855,4710,4705,4710,4700,1270
|
|
20230718,150300,2954538950,4710,4705,4710,4705,403
|
|
20230718,150200,2952641455,4705,4710,4710,4700,672
|
|
20230718,150100,2949479810,4710,4700,4710,4700,295
|
|
20230718,150000,2948092290,4700,4695,4700,4695,970
|
|
20230718,145900,2943534795,4695,4695,4695,4695,1217
|
|
20230718,145800,2937820980,4695,4700,4700,4695,944
|
|
20230718,145700,2933387180,4705,4705,4710,4705,303
|
|
20230718,145600,2931961560,4705,4705,4705,4700,651
|
|
20230718,145500,2928899355,4705,4700,4705,4700,42
|
|
20230718,145400,2928701950,4700,4700,4700,4700,506
|
|
20230718,145300,2926323750,4705,4705,4705,4705,138
|
|
20230718,145200,2925674460,4705,4705,4710,4705,2000
|
|
20230718,145100,2916259960,4705,4705,4705,4705,100
|
|
20230718,145000,2915789460,4705,4710,4710,4700,1660
|
|
20230718,144900,2907985105,4700,4710,4710,4700,1073
|
|
20230718,144800,2902935645,4710,4710,4710,4710,66
|
|
20230718,144700,2902624785,4710,4705,4710,4695,1102
|
|
20230718,144600,2897449570,4695,4700,4705,4695,467
|
|
20230718,144500,2895254695,4700,4695,4705,4695,145
|
|
20230718,144400,2894573775,4695,4705,4710,4695,3223
|
|
20230718,144300,2879426545,4715,4700,4715,4700,543
|
|
20230718,144200,2876873800,4700,4715,4720,4700,749
|
|
20230718,144100,2873350770,4715,4710,4715,4710,554
|
|
20230718,144000,2870740170,4700,4700,4700,4700,581
|
|
20230718,143900,2868009470,4700,4700,4700,4700,8
|
|
20230718,143800,2867971870,4690,4715,4715,4690,654
|
|
20230718,143700,2864901155,4715,4725,4725,4700,446
|
|
20230718,143600,2862798475,4720,4720,4720,4720,11
|
|
20230718,143500,2862746555,4725,4730,4730,4725,17
|
|
20230718,143400,2862666195,4735,4725,4740,4690,1859
|
|
20230718,143300,2853897625,4730,4760,4760,4725,7880
|
|
20230718,143200,2816476810,4760,4690,4760,4680,26657
|
|
20230718,143100,2690852000,4685,4685,4685,4685,586
|
|
20230718,143000,2688106590,4685,4685,4685,4685,3
|
|
20230718,142900,2688092535,4685,4690,4690,4685,592
|
|
20230718,142800,2685316420,4690,4690,4690,4690,2
|
|
20230718,142700,2685307040,4690,4675,4690,4675,1101
|
|
20230718,142600,2680159850,4690,4685,4690,4670,1063
|
|
20230718,142500,2675189595,4690,4690,4690,4690,1
|
|
20230718,142400,2675184905,4670,4670,4670,4670,1280
|
|
20230718,142300,2669207305,4695,4665,4695,4665,1423
|
|
20230718,142200,2662544450,4665,4660,4670,4660,3483
|
|
20230718,142100,2646299375,4660,4670,4670,4660,1017
|
|
20230718,142000,2641555020,4670,4670,4670,4660,4832
|
|
20230718,141900,2619011940,4670,4670,4670,4665,1370
|
|
20230718,141800,2612619140,4675,4670,4675,4670,1316
|
|
20230718,141700,2606469340,4670,4670,4670,4670,500
|
|
20230718,141600,2604134340,4670,4675,4675,4670,633
|
|
20230718,141500,2601176565,4675,4695,4695,4675,536
|
|
20230718,141400,2598670605,4695,4695,4695,4695,61
|
|
20230718,141300,2598384210,4695,4695,4695,4695,5
|
|
20230718,141200,2598360735,4670,4665,4670,4665,100
|
|
20230718,141100,2597893985,4665,4675,4675,4665,946
|
|
20230718,141000,2593477290,4675,4675,4675,4670,801
|
|
20230718,140900,2589733190,4670,4675,4675,4670,106
|
|
20230718,140800,2589238140,4675,4675,4675,4670,98
|
|
20230718,140700,2588780295,4675,4675,4675,4675,292
|
|
20230718,140600,2587415195,4675,4670,4675,4670,203
|
|
20230718,140500,2586466660,4670,4675,4675,4670,1120
|
|
20230718,140400,2581230670,4675,4675,4675,4675,53
|
|
20230718,140300,2580982895,4675,4665,4675,4665,431
|
|
20230718,140200,2578971780,4665,4670,4670,4665,3968
|
|
20230718,140100,2560454585,4670,4670,4670,4665,2208
|
|
20230718,140000,2550148435,4670,4675,4680,4670,1335
|
|
20230718,135900,2543912720,4685,4685,4685,4685,22
|
|
20230718,135800,2543809650,4675,4675,4675,4675,360
|
|
20230718,135700,2542126650,4690,4690,4690,4690,1528
|
|
20230718,135600,2534960330,4695,4695,4695,4695,2
|
|
20230718,135500,2534950940,4700,4695,4700,4695,1925
|
|
20230718,135400,2525912015,4695,4695,4695,4695,435
|
|
20230718,135300,2523869690,4690,4695,4695,4690,136
|
|
20230718,135200,2523231300,4695,4680,4695,4680,3981
|
|
20230718,135100,2504573890,4680,4680,4680,4680,308
|
|
20230718,135000,2503132450,4680,4680,4680,4680,600
|
|
20230718,134900,2500324450,4675,4675,4675,4675,112
|
|
20230718,134800,2499800850,4675,4675,4675,4675,1299
|
|
20230718,134700,2493728025,4675,4670,4675,4670,473
|
|
20230718,134600,2491518750,4670,4670,4670,4670,101
|
|
20230718,134500,2491047080,4670,4670,4670,4670,368
|
|
20230718,134400,2489328520,4670,4665,4670,4665,1520
|
|
20230718,134300,2482237620,4665,4665,4665,4665,2035
|
|
20230718,134200,2472744345,4665,4670,4670,4665,2354
|
|
20230718,134100,2461762785,4670,4670,4670,4670,611
|
|
20230718,134000,2458909415,4670,4670,4670,4670,430
|
|
20230718,133900,2456901315,4675,4675,4675,4675,200
|
|
20230718,133800,2455966315,4675,4675,4675,4675,0
|
|
20230718,133700,2455966315,4675,4675,4675,4675,0
|
|
20230718,133600,2455966315,4675,4675,4675,4675,0
|
|
20230718,133500,2455966315,4675,4675,4675,4675,0
|
|
20230718,133400,2455966315,4675,4670,4675,4665,1337
|
|
20230718,133300,2449726235,4675,4680,4680,4675,6
|
|
20230718,133200,2449698180,4670,4670,4670,4670,193
|
|
20230718,133100,2448796870,4670,4675,4675,4670,301
|
|
20230718,133000,2447391195,4670,4680,4680,4670,51
|
|
20230718,132900,2447152525,4680,4680,4680,4680,100
|
|
20230718,132800,2446684525,4680,4675,4680,4665,48
|
|
20230718,132700,2446460360,4680,4680,4680,4665,1110
|
|
20230718,132600,2441275595,4680,4680,4680,4680,437
|
|
20230718,132500,2439230435,4680,4675,4680,4665,8012
|
|
20230718,132400,2401830195,4680,4675,4680,4675,211
|
|
20230718,132300,2400843765,4680,4680,4680,4680,710
|
|
20230718,132200,2397520965,4680,4680,4680,4675,1135
|
|
20230718,132100,2392214165,4680,4680,4680,4680,349
|
|
20230718,132000,2390580845,4680,4680,4680,4680,0
|
|
20230718,131900,2390580845,4680,4680,4680,4680,41
|
|
20230718,131800,2390388965,4680,4680,4680,4680,51
|
|
20230718,131700,2390150285,4680,4690,4690,4680,51
|
|
20230718,131600,2389911595,4680,4670,4680,4670,1026
|
|
20230718,131500,2385111795,4675,4675,4675,4675,10
|
|
20230718,131400,2385065045,4675,4670,4675,4670,980
|
|
20230718,131300,2380488435,4670,4670,4670,4670,727
|
|
20230718,131200,2377093345,4670,4675,4675,4670,4437
|
|
20230718,131100,2356363850,4675,4680,4680,4675,2773
|
|
20230718,131000,2343392335,4680,4680,4680,4680,235
|
|
20230718,130900,2342292535,4690,4680,4690,4680,476
|
|
20230718,130800,2340064845,4680,4675,4680,4675,164
|
|
20230718,130700,2339297770,4675,4680,4680,4675,1379
|
|
20230718,130600,2332844945,4685,4685,4685,4685,727
|
|
20230718,130500,2329438950,4685,4680,4685,4680,451
|
|
20230718,130400,2327327020,4685,4690,4690,4685,484
|
|
20230718,130300,2325059430,4690,4690,4690,4690,98
|
|
20230718,130200,2324599810,4690,4690,4690,4690,0
|
|
20230718,130100,2324599810,4690,4685,4690,4685,5
|
|
20230718,130000,2324576380,4690,4685,4690,4680,480
|
|
20230718,125900,2322328320,4685,4685,4685,4685,212
|
|
20230718,125800,2321335100,4685,4685,4685,4685,123
|
|
20230718,125700,2320758845,4680,4685,4685,4680,313
|
|
20230718,125600,2319293905,4685,4690,4690,4685,101
|
|
20230718,125500,2318820220,4685,4690,4690,4685,64
|
|
20230718,125400,2318520065,4695,4695,4695,4695,0
|
|
20230718,125300,2318520065,4695,4695,4695,4675,2026
|
|
20230718,125200,2309047905,4695,4690,4695,4690,16
|
|
20230718,125100,2308972790,4695,4690,4695,4690,439
|
|
20230718,125000,2306913740,4690,4690,4690,4690,235
|
|
20230718,124900,2305811590,4690,4690,4690,4690,0
|
|
20230718,124800,2305811590,4690,4695,4695,4690,126
|
|
20230718,124700,2305220030,4685,4695,4695,4685,31
|
|
20230718,124600,2305074500,4695,4695,4695,4695,20
|
|
20230718,124500,2304980600,4675,4690,4690,4675,1716
|
|
20230718,124400,2296934285,4695,4695,4695,4695,33
|
|
20230718,124300,2296779350,4695,4695,4695,4695,10
|
|
20230718,124200,2296732400,4680,4680,4680,4680,600
|
|
20230718,124100,2293924400,4685,4685,4685,4685,761
|
|
20230718,124000,2290359115,4690,4690,4690,4690,11
|
|
20230718,123900,2290307525,4690,4670,4690,4670,10874
|
|
20230718,123800,2239372935,4670,4670,4670,4665,3675
|
|
20230718,123700,2222215835,4675,4680,4680,4675,164
|
|
20230718,123600,2221448865,4685,4680,4685,4670,61
|
|
20230718,123500,2221163480,4680,4680,4685,4680,712
|
|
20230718,123400,2217831315,4670,4670,4680,4670,404
|
|
20230718,123300,2215944625,4670,4675,4675,4670,1634
|
|
20230718,123200,2208311250,4675,4675,4675,4675,563
|
|
20230718,123100,2205679225,4670,4675,4675,4670,620
|
|
20230718,123000,2202782075,4675,4670,4675,4670,618
|
|
20230718,122900,2199895990,4670,4670,4670,4670,836
|
|
20230718,122800,2195991870,4670,4665,4670,4665,1396
|
|
20230718,122700,2189476740,4670,4670,4675,4665,8904
|
|
20230718,122600,2147895155,4675,4670,4675,4670,306
|
|
20230718,122500,2146464625,4670,4670,4670,4670,211
|
|
20230718,122400,2145479255,4670,4685,4685,4670,8289
|
|
20230718,122300,2106693185,4685,4680,4685,4680,2011
|
|
20230718,122200,2097272200,4680,4680,4680,4680,3427
|
|
20230718,122100,2081233840,4680,4685,4685,4680,1704
|
|
20230718,122000,2073253350,4690,4685,4690,4685,890
|
|
20230718,121900,2069083470,4685,4685,4685,4685,191
|
|
20230718,121800,2068188635,4685,4685,4685,4685,230
|
|
20230718,121700,2067111085,4685,4690,4690,4685,1108
|
|
20230718,121600,2061919500,4685,4690,4690,4685,1790
|
|
20230718,121500,2053533030,4690,4685,4690,4685,12
|
|
20230718,121400,2053476780,4690,4690,4690,4690,216
|
|
20230718,121300,2052463740,4690,4695,4695,4690,1039
|
|
20230718,121200,2047588135,4695,4695,4695,4695,10
|
|
20230718,121100,2047541185,4695,4695,4695,4690,720
|
|
20230718,121000,2044163285,4685,4685,4685,4685,208
|
|
20230718,120900,2043188805,4685,4695,4695,4685,2832
|
|
20230718,120800,2029911135,4695,4700,4700,4695,2429
|
|
20230718,120700,2018506085,4700,4700,4700,4695,866
|
|
20230718,120600,2014436405,4700,4700,4700,4695,560
|
|
20230718,120500,2011805455,4700,4700,4700,4700,229
|
|
20230718,120400,2010729155,4695,4695,4695,4695,961
|
|
20230718,120300,2006217260,4700,4700,4700,4700,217
|
|
20230718,120200,2005197360,4700,4695,4700,4695,956
|
|
20230718,120100,2000708910,4700,4700,4700,4700,118
|
|
20230718,120000,2000154310,4700,4710,4710,4700,881
|
|
20230718,115900,1996005010,4710,4715,4715,4710,745
|
|
20230718,115800,1992496050,4710,4710,4710,4710,246
|
|
20230718,115700,1991337390,4710,4710,4710,4700,273
|
|
20230718,115600,1990053770,4695,4695,4695,4695,0
|
|
20230718,115500,1990053770,4695,4690,4695,4690,8167
|
|
20230718,115400,1951745540,4690,4685,4690,4685,495
|
|
20230718,115300,1949425990,4685,4690,4690,4685,1569
|
|
20230718,115200,1942069785,4690,4695,4695,4685,2871
|
|
20230718,115100,1928600795,4695,4700,4700,4695,937
|
|
20230718,115000,1924201540,4700,4700,4700,4700,210
|
|
20230718,114900,1923214540,4710,4710,4710,4710,300
|
|
20230718,114800,1921801540,4715,4700,4715,4695,122
|
|
20230718,114700,1921226840,4700,4700,4700,4700,698
|
|
20230718,114600,1917946240,4690,4695,4695,4690,1059
|
|
20230718,114500,1912977200,4700,4700,4700,4700,54
|
|
20230718,114400,1912723400,4700,4705,4705,4700,1764
|
|
20230718,114300,1904432575,4700,4710,4710,4700,1599
|
|
20230718,114200,1896906970,4710,4715,4715,4710,13760
|
|
20230718,114100,1832031070,4715,4715,4715,4715,772
|
|
20230718,114000,1828391090,4720,4715,4720,4715,319
|
|
20230718,113900,1826886755,4715,4720,4720,4715,580
|
|
20230718,113800,1824151055,4720,4715,4720,4715,949
|
|
20230718,113700,1819673025,4720,4715,4720,4715,120
|
|
20230718,113600,1819106725,4715,4715,4715,4715,3
|
|
20230718,113500,1819092580,4715,4720,4720,4715,559
|
|
20230718,113400,1816454160,4720,4720,4720,4720,84
|
|
20230718,113300,1816057680,4730,4730,4730,4730,1
|
|
20230718,113200,1816052950,4720,4720,4720,4720,85
|
|
20230718,113100,1815651750,4725,4730,4730,4725,15
|
|
20230718,113000,1815580850,4740,4740,4740,4740,105
|
|
20230718,112900,1815083150,4735,4740,4740,4735,19
|
|
20230718,112800,1814993115,4740,4730,4740,4715,1899
|
|
20230718,112700,1806037220,4740,4740,4740,4740,535
|
|
20230718,112600,1803501320,4740,4740,4740,4740,779
|
|
20230718,112500,1799808860,4730,4720,4740,4720,2434
|
|
20230718,112400,1788314030,4730,4720,4730,4715,954
|
|
20230718,112300,1783813845,4715,4715,4715,4715,0
|
|
20230718,112200,1783813845,4715,4720,4725,4715,3171
|
|
20230718,112100,1768847590,4715,4715,4720,4715,1021
|
|
20230718,112000,1764033515,4715,4720,4720,4715,214
|
|
20230718,111900,1763024480,4720,4720,4720,4720,1
|
|
20230718,111800,1763019760,4715,4715,4715,4715,118
|
|
20230718,111700,1762463390,4720,4720,4720,4720,107
|
|
20230718,111600,1761958350,4725,4725,4725,4720,347
|
|
20230718,111500,1760318890,4720,4725,4725,4720,305
|
|
20230718,111400,1758879265,4725,4725,4725,4725,1332
|
|
20230718,111300,1752585565,4725,4725,4725,4725,1
|
|
20230718,111200,1752580840,4725,4720,4725,4715,452
|
|
20230718,111100,1750449465,4720,4710,4720,4710,548
|
|
20230718,111000,1747865690,4705,4705,4705,4705,1130
|
|
20230718,110900,1742549040,4710,4710,4710,4710,293
|
|
20230718,110800,1741169010,4710,4710,4710,4700,1498
|
|
20230718,110700,1734123305,4710,4710,4710,4705,600
|
|
20230718,110600,1731299300,4725,4725,4725,4725,1
|
|
20230718,110500,1731294575,4725,4700,4725,4690,2161
|
|
20230718,110400,1721139700,4700,4695,4725,4695,1276
|
|
20230718,110300,1715131065,4695,4695,4695,4695,80
|
|
20230718,110200,1714755465,4690,4715,4715,4690,10000
|
|
20230718,110100,1667829895,4720,4710,4720,4710,1171
|
|
20230718,110000,1662304905,4710,4705,4710,4700,7827
|
|
20230718,105900,1625499170,4705,4710,4710,4705,602
|
|
20230718,105800,1622663875,4710,4715,4720,4710,957
|
|
20230718,105700,1618153715,4720,4715,4720,4715,107
|
|
20230718,105600,1617649175,4715,4715,4715,4715,25
|
|
20230718,105500,1617531300,4715,4715,4715,4715,910
|
|
20230718,105400,1613240650,4715,4715,4715,4715,505
|
|
20230718,105300,1610859575,4715,4730,4730,4715,1940
|
|
20230718,105200,1601710785,4730,4730,4730,4720,1258
|
|
20230718,105100,1595766945,4730,4725,4730,4725,1000
|
|
20230718,105000,1591041375,4730,4745,4745,4730,3421
|
|
20230718,104900,1574858920,4745,4730,4745,4730,4572
|
|
20230718,104800,1553201825,4730,4710,4730,4710,679
|
|
20230718,104700,1549996155,4730,4710,4730,4710,386
|
|
20230718,104600,1548174975,4705,4705,4705,4705,1
|
|
20230718,104500,1548170270,4705,4705,4705,4705,436
|
|
20230718,104400,1546118890,4705,4710,4710,4705,208
|
|
20230718,104300,1545140005,4710,4705,4710,4705,170
|
|
20230718,104200,1544340055,4710,4710,4710,4710,835
|
|
20230718,104100,1540407205,4710,4715,4715,4710,200
|
|
20230718,104000,1539465130,4705,4705,4705,4705,829
|
|
20230718,103900,1535564685,4705,4710,4710,4705,865
|
|
20230718,103800,1531491745,4710,4710,4710,4710,617
|
|
20230718,103700,1528585675,4710,4700,4710,4700,775
|
|
20230718,103600,1524942425,4710,4715,4715,4700,3828
|
|
20230718,103500,1506926855,4710,4710,4710,4710,1778
|
|
20230718,103400,1498552475,4720,4730,4730,4720,2723
|
|
20230718,103300,1485699905,4720,4730,4735,4700,13028
|
|
20230718,103200,1424361710,4735,4740,4740,4735,434
|
|
20230718,103100,1422305980,4745,4745,4750,4740,1203
|
|
20230718,103000,1416598820,4750,4750,4750,4745,2511
|
|
20230718,102900,1404671695,4755,4760,4760,4755,624
|
|
20230718,102800,1401704525,4755,4755,4760,4755,631
|
|
20230718,102700,1398701620,4760,4765,4770,4760,2083
|
|
20230718,102600,1388783430,4765,4770,4770,4765,2409
|
|
20230718,102500,1377302115,4770,4770,4770,4770,1844
|
|
20230718,102400,1368506235,4765,4765,4765,4765,788
|
|
20230718,102300,1364751415,4770,4760,4770,4760,2354
|
|
20230718,102200,1353528920,4765,4765,4765,4760,1336
|
|
20230718,102100,1347162895,4765,4750,4765,4750,6413
|
|
20230718,102000,1316634365,4750,4750,4755,4745,1971
|
|
20230718,101900,1307268230,4750,4750,4750,4740,2764
|
|
20230718,101800,1294150205,4745,4745,4750,4745,768
|
|
20230718,101700,1290506020,4745,4745,4750,4740,674
|
|
20230718,101600,1287307340,4750,4735,4750,4735,2480
|
|
20230718,101500,1275535725,4745,4735,4745,4730,2933
|
|
20230718,101400,1261638065,4730,4735,4735,4720,3045
|
|
20230718,101300,1247249245,4735,4730,4735,4730,422
|
|
20230718,101200,1245252075,4735,4730,4735,4720,255
|
|
20230718,101100,1244047345,4730,4730,4730,4715,68
|
|
20230718,101000,1243725825,4730,4730,4730,4725,705
|
|
20230718,100900,1240391180,4730,4730,4730,4730,1001
|
|
20230718,100800,1235656450,4735,4735,4735,4735,0
|
|
20230718,100700,1235656450,4735,4735,4735,4735,1
|
|
20230718,100600,1235651715,4710,4730,4735,4710,89
|
|
20230718,100500,1235231835,4735,4735,4735,4735,0
|
|
20230718,100400,1235231835,4735,4715,4735,4710,433
|
|
20230718,100300,1233190790,4735,4725,4735,4710,1331
|
|
20230718,100200,1226914820,4725,4730,4730,4715,346
|
|
20230718,100100,1225281670,4730,4720,4730,4720,308
|
|
20230718,100000,1223827890,4720,4725,4730,4720,68
|
|
20230718,095900,1223506605,4735,4735,4735,4735,211
|
|
20230718,095800,1222507520,4735,4730,4735,4730,798
|
|
20230718,095700,1218732155,4730,4730,4730,4730,0
|
|
20230718,095600,1218732155,4730,4730,4730,4700,1025
|
|
20230718,095500,1213891585,4730,4700,4730,4695,7254
|
|
20230718,095400,1179684920,4700,4700,4710,4700,321
|
|
20230718,095300,1178176010,4710,4680,4710,4680,4950
|
|
20230718,095200,1154904280,4675,4675,4675,4675,606
|
|
20230718,095100,1152071230,4675,4675,4685,4675,2869
|
|
20230718,095000,1138656740,4670,4670,4675,4670,1749
|
|
20230718,094900,1130488365,4670,4685,4685,4670,32529
|
|
20230718,094800,978310015,4690,4690,4690,4685,1041
|
|
20230718,094700,973428375,4685,4690,4690,4685,3844
|
|
20230718,094600,955400030,4690,4695,4695,4690,5761
|
|
20230718,094500,928374640,4695,4700,4700,4695,678
|
|
20230718,094400,925190930,4695,4695,4700,4695,3393
|
|
20230718,094300,909260785,4700,4700,4700,4700,327
|
|
20230718,094200,907723885,4695,4700,4700,4695,544
|
|
20230718,094100,905167740,4700,4700,4700,4700,842
|
|
20230718,094000,901210340,4700,4700,4700,4695,4138
|
|
20230718,093900,881764090,4700,4700,4700,4700,254
|
|
20230718,093800,880570290,4700,4695,4700,4695,845
|
|
20230718,093700,876603000,4700,4710,4710,4700,2518
|
|
20230718,093600,864767960,4710,4700,4710,4700,2839
|
|
20230718,093500,851410895,4700,4695,4700,4695,63
|
|
20230718,093400,851114855,4695,4695,4695,4685,13143
|
|
20230718,093300,789465050,4695,4695,4695,4690,3892
|
|
20230718,093200,771195225,4695,4705,4705,4695,2649
|
|
20230718,093100,758756550,4705,4705,4705,4700,538
|
|
20230718,093000,756227525,4705,4705,4705,4695,4012
|
|
20230718,092900,737390055,4695,4705,4705,4695,14401
|
|
20230718,092800,669692915,4705,4710,4720,4705,5387
|
|
20230718,092700,644341315,4710,4705,4710,4705,1075
|
|
20230718,092600,639279995,4705,4715,4715,4705,3351
|
|
20230718,092500,623501910,4720,4725,4725,4720,3845
|
|
20230718,092400,605338470,4725,4730,4730,4725,1063
|
|
20230718,092300,600313285,4730,4730,4730,4730,836
|
|
20230718,092200,596359005,4735,4740,4740,4730,987
|
|
20230718,092100,591687055,4735,4750,4750,4730,3008
|
|
20230718,092000,577419380,4750,4760,4765,4750,7491
|
|
20230718,091900,541815215,4765,4775,4775,4765,1618
|
|
20230718,091800,534101865,4775,4775,4775,4775,783
|
|
20230718,091700,530363040,4775,4790,4790,4775,4493
|
|
20230718,091600,508885970,4795,4800,4800,4795,2145
|
|
20230718,091500,498600155,4800,4800,4800,4795,6525
|
|
20230718,091400,467288635,4800,4805,4805,4800,6219
|
|
20230718,091300,437436075,4805,4810,4810,4805,2579
|
|
20230718,091200,425043210,4810,4790,4820,4790,7796
|
|
20230718,091100,387583720,4785,4790,4795,4780,3178
|
|
20230718,091000,372371925,4795,4780,4795,4780,3190
|
|
20230718,090900,357098330,4780,4765,4795,4760,7608
|
|
20230718,090800,320713805,4775,4770,4795,4770,10968
|
|
20230718,090700,268242335,4765,4755,4765,4740,3482
|
|
20230718,090600,251686780,4755,4745,4765,4730,2433
|
|
20230718,090500,240114045,4730,4705,4745,4705,8231
|
|
20230718,090400,201170300,4700,4715,4720,4695,7210
|
|
20230718,090300,167244370,4715,4700,4715,4695,7477
|
|
20230718,090200,132124920,4690,4690,4725,4685,4343
|
|
20230718,090100,111703485,4705,4695,4720,4685,16955
|
|
20230718,090000,32192325,4695,4690,4730,4690,6832
|