671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200800,274903935,4300,4300,4300,4300,5372
|
|
20230718,200700,274903935,4300,4300,4300,4300,0
|
|
20230718,200600,274903935,4300,4300,4300,4300,0
|
|
20230718,200500,274903935,4300,4300,4300,4300,0
|
|
20230718,200400,274903935,4300,4300,4300,4300,0
|
|
20230718,200300,274903935,4300,4300,4300,4300,0
|
|
20230718,200200,274903935,4300,4300,4300,4300,0
|
|
20230718,200100,274903935,4300,4300,4300,4300,0
|
|
20230718,200000,274903935,4300,4300,4300,4300,0
|
|
20230718,195900,274903935,4300,4300,4300,4300,0
|
|
20230718,195800,274903935,4300,4300,4300,4300,0
|
|
20230718,195700,274903935,4300,4300,4300,4300,0
|
|
20230718,195600,274903935,4300,4300,4300,4300,0
|
|
20230718,195500,274903935,4300,4300,4300,4300,0
|
|
20230718,195400,274903935,4300,4300,4300,4300,0
|
|
20230718,195300,274903935,4300,4300,4300,4300,0
|
|
20230718,195200,274903935,4300,4300,4300,4300,0
|
|
20230718,195100,274903935,4300,4300,4300,4300,0
|
|
20230718,195000,274903935,4300,4300,4300,4300,0
|
|
20230718,194900,274903935,4300,4300,4300,4300,0
|
|
20230718,194800,274903935,4300,4300,4300,4300,0
|
|
20230718,194700,274903935,4300,4300,4300,4300,0
|
|
20230718,194600,274903935,4300,4300,4300,4300,0
|
|
20230718,194500,274903935,4300,4300,4300,4300,0
|
|
20230718,194400,274903935,4300,4300,4300,4300,0
|
|
20230718,194300,274903935,4300,4300,4300,4300,0
|
|
20230718,194200,274903935,4300,4300,4300,4300,0
|
|
20230718,194100,274903935,4300,4300,4300,4300,0
|
|
20230718,194000,274903935,4300,4300,4300,4300,0
|
|
20230718,193900,274903935,4300,4300,4300,4300,0
|
|
20230718,193800,274903935,4300,4300,4300,4300,5372
|
|
20230718,193700,274903935,4300,4300,4300,4300,0
|
|
20230718,193600,274903935,4300,4300,4300,4300,0
|
|
20230718,193500,274903935,4300,4300,4300,4300,0
|
|
20230718,193400,274903935,4300,4300,4300,4300,0
|
|
20230718,193300,274903935,4300,4300,4300,4300,0
|
|
20230718,193200,274903935,4300,4300,4300,4300,0
|
|
20230718,193100,274903935,4300,4300,4300,4300,0
|
|
20230718,193000,274903935,4300,4300,4300,4300,0
|
|
20230718,192900,274903935,4300,4300,4300,4300,0
|
|
20230718,192800,274903935,4300,4300,4300,4300,0
|
|
20230718,192700,274903935,4300,4300,4300,4300,0
|
|
20230718,192600,274903935,4300,4300,4300,4300,0
|
|
20230718,192500,274903935,4300,4300,4300,4300,0
|
|
20230718,192400,274903935,4300,4300,4300,4300,0
|
|
20230718,192300,274903935,4300,4300,4300,4300,0
|
|
20230718,192200,274903935,4300,4300,4300,4300,0
|
|
20230718,192100,274903935,4300,4300,4300,4300,0
|
|
20230718,192000,274903935,4300,4300,4300,4300,0
|
|
20230718,191900,274903935,4300,4300,4300,4300,0
|
|
20230718,191800,274903935,4300,4300,4300,4300,0
|
|
20230718,191700,274903935,4300,4300,4300,4300,0
|
|
20230718,191600,274903935,4300,4300,4300,4300,0
|
|
20230718,191500,274903935,4300,4300,4300,4300,0
|
|
20230718,191400,274903935,4300,4300,4300,4300,0
|
|
20230718,191300,274903935,4300,4300,4300,4300,0
|
|
20230718,191200,274903935,4300,4300,4300,4300,0
|
|
20230718,191100,274903935,4300,4300,4300,4300,0
|
|
20230718,191000,274903935,4300,4300,4300,4300,0
|
|
20230718,190900,274903935,4300,4300,4300,4300,0
|
|
20230718,190800,274903935,4300,4300,4300,4300,5372
|
|
20230718,190700,274903935,4300,4300,4300,4300,0
|
|
20230718,190600,274903935,4300,4300,4300,4300,0
|
|
20230718,190500,274903935,4300,4300,4300,4300,0
|
|
20230718,190400,274903935,4300,4300,4300,4300,0
|
|
20230718,190300,274903935,4300,4300,4300,4300,0
|
|
20230718,190200,274903935,4300,4300,4300,4300,0
|
|
20230718,190100,274903935,4300,4300,4300,4300,0
|
|
20230718,190000,274903935,4300,4300,4300,4300,0
|
|
20230718,185900,274903935,4300,4300,4300,4300,0
|
|
20230718,185800,274903935,4300,4300,4300,4300,0
|
|
20230718,185700,274903935,4300,4300,4300,4300,0
|
|
20230718,185600,274903935,4300,4300,4300,4300,0
|
|
20230718,185500,274903935,4300,4300,4300,4300,0
|
|
20230718,185400,274903935,4300,4300,4300,4300,0
|
|
20230718,185300,274903935,4300,4300,4300,4300,0
|
|
20230718,185200,274903935,4300,4300,4300,4300,0
|
|
20230718,185100,274903935,4300,4300,4300,4300,0
|
|
20230718,185000,274903935,4300,4300,4300,4300,0
|
|
20230718,184900,274903935,4300,4300,4300,4300,0
|
|
20230718,184800,274903935,4300,4300,4300,4300,0
|
|
20230718,184700,274903935,4300,4300,4300,4300,0
|
|
20230718,184600,274903935,4300,4300,4300,4300,0
|
|
20230718,184500,274903935,4300,4300,4300,4300,0
|
|
20230718,184400,274903935,4300,4300,4300,4300,0
|
|
20230718,184300,274903935,4300,4300,4300,4300,0
|
|
20230718,184200,274903935,4300,4300,4300,4300,0
|
|
20230718,184100,274903935,4300,4300,4300,4300,0
|
|
20230718,184000,274903935,4300,4300,4300,4300,0
|
|
20230718,183900,274903935,4300,4300,4300,4300,0
|
|
20230718,183800,274903935,4300,4300,4300,4300,5372
|
|
20230718,183700,274903935,4300,4300,4300,4300,0
|
|
20230718,183600,274903935,4300,4300,4300,4300,0
|
|
20230718,183500,274903935,4300,4300,4300,4300,0
|
|
20230718,183400,274903935,4300,4300,4300,4300,0
|
|
20230718,183300,274903935,4300,4300,4300,4300,0
|
|
20230718,183200,274903935,4300,4300,4300,4300,0
|
|
20230718,183100,274903935,4300,4300,4300,4300,0
|
|
20230718,183000,274903935,4300,4300,4300,4300,0
|
|
20230718,182900,274903935,4300,4300,4300,4300,0
|
|
20230718,182800,274903935,4300,4300,4300,4300,0
|
|
20230718,182700,274903935,4300,4300,4300,4300,0
|
|
20230718,182600,274903935,4300,4300,4300,4300,0
|
|
20230718,182500,274903935,4300,4300,4300,4300,0
|
|
20230718,182400,274903935,4300,4300,4300,4300,0
|
|
20230718,182300,274903935,4300,4300,4300,4300,0
|
|
20230718,182200,274903935,4300,4300,4300,4300,0
|
|
20230718,182100,274903935,4300,4300,4300,4300,0
|
|
20230718,182000,274903935,4300,4300,4300,4300,0
|
|
20230718,181900,274903935,4300,4300,4300,4300,0
|
|
20230718,181800,274903935,4300,4300,4300,4300,0
|
|
20230718,181700,274903935,4300,4300,4300,4300,0
|
|
20230718,181600,274903935,4300,4300,4300,4300,0
|
|
20230718,181500,274903935,4300,4300,4300,4300,0
|
|
20230718,181400,274903935,4300,4300,4300,4300,0
|
|
20230718,181300,274903935,4300,4300,4300,4300,0
|
|
20230718,181200,274903935,4300,4300,4300,4300,0
|
|
20230718,181100,274903935,4300,4300,4300,4300,0
|
|
20230718,181000,274903935,4300,4300,4300,4300,0
|
|
20230718,180900,274903935,4300,4300,4300,4300,0
|
|
20230718,180800,274903935,4300,4300,4300,4300,5372
|
|
20230718,180700,274903935,4300,4300,4300,4300,0
|
|
20230718,180600,274903935,4300,4300,4300,4300,0
|
|
20230718,180500,274903935,4300,4300,4300,4300,0
|
|
20230718,180400,274903935,4300,4300,4300,4300,0
|
|
20230718,180300,274903935,4300,4300,4300,4300,0
|
|
20230718,180200,274903935,4300,4300,4300,4300,0
|
|
20230718,180100,274903935,4300,4300,4300,4300,0
|
|
20230718,180000,274903935,4300,4300,4300,4300,0
|
|
20230718,175900,274903935,4300,4300,4300,4300,0
|
|
20230718,175800,274903935,4300,4300,4300,4300,0
|
|
20230718,175700,274903935,4300,4300,4300,4300,0
|
|
20230718,175600,274903935,4300,4300,4300,4300,0
|
|
20230718,175500,274903935,4300,4300,4300,4300,0
|
|
20230718,175400,274903935,4300,4300,4300,4300,0
|
|
20230718,175300,274903935,4300,4300,4300,4300,0
|
|
20230718,175200,274903935,4300,4300,4300,4300,0
|
|
20230718,175100,274903935,4300,4300,4300,4300,0
|
|
20230718,175000,274903935,4300,4300,4300,4300,0
|
|
20230718,174900,274903935,4300,4300,4300,4300,0
|
|
20230718,174800,274903935,4300,4300,4300,4300,0
|
|
20230718,174700,274903935,4300,4300,4300,4300,0
|
|
20230718,174600,274903935,4300,4300,4300,4300,0
|
|
20230718,174500,274903935,4300,4300,4300,4300,0
|
|
20230718,174400,274903935,4300,4300,4300,4300,0
|
|
20230718,174300,274903935,4300,4300,4300,4300,0
|
|
20230718,174200,274903935,4300,4300,4300,4300,0
|
|
20230718,174100,274903935,4300,4300,4300,4300,0
|
|
20230718,174000,274903935,4300,4300,4300,4300,0
|
|
20230718,173900,274903935,4300,4300,4300,4300,0
|
|
20230718,173800,274903935,4300,4300,4300,4300,5372
|
|
20230718,173700,274903935,4300,4300,4300,4300,0
|
|
20230718,173600,274903935,4300,4300,4300,4300,0
|
|
20230718,173500,274903935,4300,4300,4300,4300,0
|
|
20230718,173400,274903935,4300,4300,4300,4300,0
|
|
20230718,173300,274903935,4300,4300,4300,4300,0
|
|
20230718,173200,274903935,4300,4300,4300,4300,0
|
|
20230718,173100,274903935,4300,4300,4300,4300,0
|
|
20230718,173000,274903935,4300,4300,4300,4300,0
|
|
20230718,172900,274903935,4300,4300,4300,4300,0
|
|
20230718,172800,274903935,4300,4300,4300,4300,0
|
|
20230718,172700,274903935,4300,4300,4300,4300,0
|
|
20230718,172600,274903935,4300,4300,4300,4300,0
|
|
20230718,172500,274903935,4300,4300,4300,4300,0
|
|
20230718,172400,274903935,4300,4300,4300,4300,0
|
|
20230718,172300,274903935,4300,4300,4300,4300,0
|
|
20230718,172200,274903935,4300,4300,4300,4300,0
|
|
20230718,172100,274903935,4300,4300,4300,4300,0
|
|
20230718,172000,274903935,4300,4300,4300,4300,0
|
|
20230718,171900,274903935,4300,4300,4300,4300,0
|
|
20230718,171800,274903935,4300,4300,4300,4300,0
|
|
20230718,171700,274903935,4300,4300,4300,4300,0
|
|
20230718,171600,274903935,4300,4300,4300,4300,0
|
|
20230718,171500,274903935,4300,4300,4300,4300,0
|
|
20230718,171400,274903935,4300,4300,4300,4300,0
|
|
20230718,171300,274903935,4300,4300,4300,4300,0
|
|
20230718,171200,274903935,4300,4300,4300,4300,0
|
|
20230718,171100,274903935,4300,4300,4300,4300,0
|
|
20230718,171000,274903935,4300,4300,4300,4300,0
|
|
20230718,170900,274903935,4300,4300,4300,4300,0
|
|
20230718,170800,274903935,4300,4300,4300,4300,5372
|
|
20230718,170700,274903935,4300,4300,4300,4300,0
|
|
20230718,170600,274903935,4300,4300,4300,4300,0
|
|
20230718,170500,274903935,4300,4300,4300,4300,0
|
|
20230718,170400,274903935,4300,4300,4300,4300,0
|
|
20230718,170300,274903935,4300,4300,4300,4300,0
|
|
20230718,170200,274903935,4300,4300,4300,4300,0
|
|
20230718,170100,274903935,4300,4300,4300,4300,0
|
|
20230718,170000,274903935,4300,4300,4300,4300,0
|
|
20230718,165900,274903935,4300,4300,4300,4300,0
|
|
20230718,165800,274903935,4300,4300,4300,4300,0
|
|
20230718,165700,274903935,4300,4300,4300,4300,0
|
|
20230718,165600,274903935,4300,4300,4300,4300,0
|
|
20230718,165500,274903935,4300,4300,4300,4300,0
|
|
20230718,165400,274903935,4300,4300,4300,4300,0
|
|
20230718,165300,274903935,4300,4300,4300,4300,0
|
|
20230718,165200,274903935,4300,4300,4300,4300,0
|
|
20230718,165100,274903935,4300,4300,4300,4300,0
|
|
20230718,165000,274903935,4300,4300,4300,4300,0
|
|
20230718,164900,274903935,4300,4300,4300,4300,0
|
|
20230718,164800,274903935,4300,4300,4300,4300,0
|
|
20230718,164700,274903935,4300,4300,4300,4300,0
|
|
20230718,164600,274903935,4300,4300,4300,4300,0
|
|
20230718,164500,274903935,4300,4300,4300,4300,0
|
|
20230718,164400,274903935,4300,4300,4300,4300,0
|
|
20230718,164300,274903935,4300,4300,4300,4300,0
|
|
20230718,164200,274903935,4300,4300,4300,4300,0
|
|
20230718,164100,274903935,4300,4300,4300,4300,0
|
|
20230718,164000,274903935,4300,4300,4300,4300,0
|
|
20230718,163900,274903935,4300,4300,4300,4300,0
|
|
20230718,163800,274903935,4300,4300,4300,4300,5372
|
|
20230718,163700,274903935,4300,4300,4300,4300,0
|
|
20230718,163600,274903935,4300,4300,4300,4300,0
|
|
20230718,163500,274903935,4300,4300,4300,4300,0
|
|
20230718,163400,274903935,4300,4300,4300,4300,0
|
|
20230718,163300,274903935,4300,4300,4300,4300,0
|
|
20230718,163200,274903935,4300,4300,4300,4300,0
|
|
20230718,163100,274903935,4300,4300,4300,4300,0
|
|
20230718,163000,274903935,4300,4300,4300,4300,0
|
|
20230718,162900,274903935,4300,4300,4300,4300,0
|
|
20230718,162800,274903935,4300,4300,4300,4300,0
|
|
20230718,162700,274903935,4300,4300,4300,4300,0
|
|
20230718,162600,274903935,4300,4300,4300,4300,0
|
|
20230718,162500,274903935,4300,4300,4300,4300,0
|
|
20230718,162400,274903935,4300,4300,4300,4300,0
|
|
20230718,162300,274903935,4300,4300,4300,4300,0
|
|
20230718,162200,274903935,4300,4300,4300,4300,0
|
|
20230718,162100,274903935,4300,4300,4300,4300,0
|
|
20230718,162000,274903935,4300,4300,4300,4300,0
|
|
20230718,161900,274903935,4300,4300,4300,4300,0
|
|
20230718,161800,274903935,4300,4300,4300,4300,0
|
|
20230718,161700,274903935,4300,4300,4300,4300,0
|
|
20230718,161600,274903935,4300,4300,4300,4300,0
|
|
20230718,161500,274903935,4300,4300,4300,4300,0
|
|
20230718,161400,274903935,4300,4300,4300,4300,0
|
|
20230718,161300,274903935,4300,4300,4300,4300,0
|
|
20230718,161200,274903935,4300,4300,4300,4300,0
|
|
20230718,161100,274903935,4300,4300,4300,4300,0
|
|
20230718,161000,274903935,4300,4300,4300,4300,0
|
|
20230718,160900,274903935,4300,4300,4300,4300,0
|
|
20230718,160800,274903935,4300,4300,4300,4300,5372
|
|
20230718,160700,274903935,4300,4300,4300,4300,0
|
|
20230718,160600,274903935,4300,4300,4300,4300,0
|
|
20230718,160500,274903935,4300,4300,4300,4300,0
|
|
20230718,160400,274903935,4300,4300,4300,4300,0
|
|
20230718,160300,274903935,4300,4300,4300,4300,0
|
|
20230718,160200,274903935,4300,4300,4300,4300,0
|
|
20230718,160100,274903935,4300,4300,4300,4300,0
|
|
20230718,160000,274903935,4300,4300,4300,4300,0
|
|
20230718,155900,274903935,4300,4300,4300,4300,0
|
|
20230718,155800,274903935,4300,4300,4300,4300,0
|
|
20230718,155700,274903935,4300,4300,4300,4300,0
|
|
20230718,155600,274903935,4300,4300,4300,4300,0
|
|
20230718,155500,274903935,4300,4300,4300,4300,0
|
|
20230718,155400,274903935,4300,4300,4300,4300,0
|
|
20230718,155300,274903935,4300,4300,4300,4300,0
|
|
20230718,155200,274903935,4300,4300,4300,4300,0
|
|
20230718,155100,274903935,4300,4300,4300,4300,0
|
|
20230718,155000,274903935,4300,4300,4300,4300,0
|
|
20230718,154900,274903935,4300,4300,4300,4300,0
|
|
20230718,154800,274903935,4300,4300,4300,4300,0
|
|
20230718,154700,274903935,4300,4300,4300,4300,0
|
|
20230718,154600,274903935,4300,4300,4300,4300,0
|
|
20230718,154500,274903935,4300,4300,4300,4300,0
|
|
20230718,154400,274903935,4300,4300,4300,4300,0
|
|
20230718,154300,274903935,4300,4300,4300,4300,0
|
|
20230718,154200,274903935,4300,4300,4300,4300,0
|
|
20230718,154100,274903935,4300,4300,4300,4300,0
|
|
20230718,154000,274903935,4300,4300,4300,4300,0
|
|
20230718,153900,274903935,4300,4300,4300,4300,0
|
|
20230718,153800,274903935,4300,4300,4300,4300,5372
|
|
20230718,153700,274903935,4300,4300,4300,4300,0
|
|
20230718,153600,274903935,4300,4300,4300,4300,0
|
|
20230718,153500,274903935,4300,4300,4300,4300,0
|
|
20230718,153400,274903935,4300,4300,4300,4300,0
|
|
20230718,153300,274903935,4300,4300,4300,4300,0
|
|
20230718,153200,274903935,4300,4300,4300,4300,0
|
|
20230718,153100,274903935,4300,4300,4300,4300,0
|
|
20230718,153000,274903935,4300,4300,4300,4300,5372
|
|
20230718,152900,251804335,4305,4305,4305,4305,0
|
|
20230718,152800,251804335,4305,4305,4305,4305,0
|
|
20230718,152700,251804335,4305,4305,4305,4305,0
|
|
20230718,152600,251804335,4305,4305,4305,4305,0
|
|
20230718,152500,251804335,4305,4305,4305,4305,0
|
|
20230718,152400,251804335,4305,4305,4305,4305,0
|
|
20230718,152300,251804335,4305,4305,4305,4305,0
|
|
20230718,152200,251804335,4305,4305,4305,4305,0
|
|
20230718,152100,251804335,4305,4305,4305,4305,0
|
|
20230718,152000,251804335,4305,4305,4305,4305,0
|
|
20230718,151900,251804335,4305,4305,4305,4305,23
|
|
20230718,151800,251705320,4310,4310,4310,4310,1
|
|
20230718,151700,251701010,4310,4305,4310,4305,203
|
|
20230718,151600,250827085,4315,4310,4315,4305,20
|
|
20230718,151500,250740920,4310,4310,4310,4310,15
|
|
20230718,151400,250676270,4310,4310,4310,4310,701
|
|
20230718,151300,247654960,4305,4305,4305,4305,485
|
|
20230718,151200,245567035,4320,4305,4320,4305,502
|
|
20230718,151100,243405910,4305,4325,4325,4305,8149
|
|
20230718,151000,208324145,4330,4330,4330,4330,1
|
|
20230718,150900,208319815,4330,4330,4330,4330,0
|
|
20230718,150800,208319815,4330,4330,4330,4330,0
|
|
20230718,150700,208319815,4330,4330,4330,4330,1
|
|
20230718,150600,208315485,4310,4310,4310,4310,9
|
|
20230718,150500,208276695,4320,4320,4320,4320,1
|
|
20230718,150400,208272375,4310,4315,4315,4310,490
|
|
20230718,150300,206160375,4330,4330,4330,4330,7
|
|
20230718,150200,206130065,4330,4325,4330,4325,11
|
|
20230718,150100,206082485,4325,4325,4325,4325,0
|
|
20230718,150000,206082485,4325,4325,4325,4325,0
|
|
20230718,145900,206082485,4325,4320,4325,4320,301
|
|
20230718,145800,204780950,4315,4315,4315,4315,0
|
|
20230718,145700,204780950,4315,4315,4315,4315,35
|
|
20230718,145600,204629925,4320,4320,4320,4320,0
|
|
20230718,145500,204629925,4320,4320,4320,4320,0
|
|
20230718,145400,204629925,4320,4320,4320,4320,5
|
|
20230718,145300,204608325,4320,4320,4320,4320,50
|
|
20230718,145200,204392325,4320,4320,4320,4320,0
|
|
20230718,145100,204392325,4320,4320,4320,4320,0
|
|
20230718,145000,204392325,4320,4320,4320,4320,0
|
|
20230718,144900,204392325,4320,4310,4320,4310,52
|
|
20230718,144800,204168190,4310,4310,4310,4310,371
|
|
20230718,144700,202569180,4310,4310,4310,4310,60
|
|
20230718,144600,202310580,4310,4310,4310,4310,51
|
|
20230718,144500,202090770,4310,4310,4310,4310,6
|
|
20230718,144400,202064910,4310,4310,4310,4310,0
|
|
20230718,144300,202064910,4310,4310,4310,4305,580
|
|
20230718,144200,199567610,4310,4310,4310,4310,3
|
|
20230718,144100,199554680,4310,4310,4310,4310,0
|
|
20230718,144000,199554680,4310,4310,4310,4310,0
|
|
20230718,143900,199554680,4310,4310,4310,4310,0
|
|
20230718,143800,199554680,4310,4310,4310,4310,9
|
|
20230718,143700,199515890,4310,4310,4310,4310,0
|
|
20230718,143600,199515890,4310,4310,4310,4310,0
|
|
20230718,143500,199515890,4310,4310,4310,4310,10
|
|
20230718,143400,199472790,4310,4310,4310,4310,5
|
|
20230718,143300,199451240,4310,4310,4310,4310,1
|
|
20230718,143200,199446930,4310,4310,4310,4305,1425
|
|
20230718,143100,193312180,4310,4310,4310,4310,3
|
|
20230718,143000,193299250,4310,4310,4310,4310,11
|
|
20230718,142900,193251840,4310,4310,4310,4310,100
|
|
20230718,142800,192820840,4310,4310,4310,4310,1
|
|
20230718,142700,192816530,4315,4315,4315,4315,2
|
|
20230718,142600,192807900,4315,4315,4315,4315,0
|
|
20230718,142500,192807900,4315,4315,4315,4315,0
|
|
20230718,142400,192807900,4315,4315,4315,4315,0
|
|
20230718,142300,192807900,4315,4310,4315,4310,216
|
|
20230718,142200,191876890,4315,4315,4315,4315,0
|
|
20230718,142100,191876890,4315,4315,4315,4315,0
|
|
20230718,142000,191876890,4315,4315,4315,4315,500
|
|
20230718,141900,189719390,4315,4315,4315,4315,1
|
|
20230718,141800,189715075,4310,4310,4310,4310,0
|
|
20230718,141700,189715075,4310,4310,4310,4310,1641
|
|
20230718,141600,182642365,4315,4315,4315,4315,0
|
|
20230718,141500,182642365,4315,4315,4315,4315,0
|
|
20230718,141400,182642365,4315,4315,4315,4315,200
|
|
20230718,141300,181779365,4310,4315,4315,4310,37
|
|
20230718,141200,181619870,4320,4320,4320,4320,0
|
|
20230718,141100,181619870,4320,4320,4320,4320,0
|
|
20230718,141000,181619870,4320,4320,4320,4320,0
|
|
20230718,140900,181619870,4320,4320,4320,4320,2
|
|
20230718,140800,181611230,4320,4320,4320,4320,700
|
|
20230718,140700,178587230,4320,4320,4320,4320,0
|
|
20230718,140600,178587230,4320,4320,4320,4320,0
|
|
20230718,140500,178587230,4320,4320,4320,4320,0
|
|
20230718,140400,178587230,4320,4320,4320,4320,0
|
|
20230718,140300,178587230,4320,4320,4320,4320,400
|
|
20230718,140200,176859230,4315,4315,4315,4315,0
|
|
20230718,140100,176859230,4315,4315,4315,4315,100
|
|
20230718,140000,176427730,4325,4325,4325,4325,0
|
|
20230718,135900,176427730,4325,4325,4325,4325,0
|
|
20230718,135800,176427730,4325,4325,4325,4325,0
|
|
20230718,135700,176427730,4325,4325,4325,4325,1
|
|
20230718,135600,176423405,4310,4310,4310,4310,0
|
|
20230718,135500,176423405,4310,4310,4310,4310,0
|
|
20230718,135400,176423405,4310,4310,4310,4310,0
|
|
20230718,135300,176423405,4310,4310,4310,4310,0
|
|
20230718,135200,176423405,4310,4310,4310,4310,0
|
|
20230718,135100,176423405,4310,4310,4310,4310,0
|
|
20230718,135000,176423405,4310,4310,4310,4310,0
|
|
20230718,134900,176423405,4310,4310,4310,4310,0
|
|
20230718,134800,176423405,4310,4310,4310,4310,0
|
|
20230718,134700,176423405,4310,4310,4310,4310,0
|
|
20230718,134600,176423405,4310,4310,4310,4310,0
|
|
20230718,134500,176423405,4310,4310,4310,4310,0
|
|
20230718,134400,176423405,4310,4310,4310,4310,0
|
|
20230718,134300,176423405,4310,4310,4310,4310,113
|
|
20230718,134200,175936375,4310,4310,4310,4310,90
|
|
20230718,134100,175548475,4310,4310,4310,4310,10
|
|
20230718,134000,175505375,4325,4325,4325,4325,0
|
|
20230718,133900,175505375,4325,4320,4325,4320,900
|
|
20230718,133800,171615930,4320,4320,4320,4320,0
|
|
20230718,133700,171615930,4320,4320,4320,4320,1
|
|
20230718,133600,171611610,4320,4320,4320,4320,0
|
|
20230718,133500,171611610,4320,4320,4320,4320,0
|
|
20230718,133400,171611610,4320,4320,4320,4320,0
|
|
20230718,133300,171611610,4320,4320,4320,4320,0
|
|
20230718,133200,171611610,4320,4320,4320,4320,0
|
|
20230718,133100,171611610,4320,4320,4320,4320,0
|
|
20230718,133000,171611610,4320,4320,4320,4320,0
|
|
20230718,132900,171611610,4320,4320,4320,4320,500
|
|
20230718,132800,169451610,4320,4320,4320,4320,0
|
|
20230718,132700,169451610,4320,4320,4320,4320,0
|
|
20230718,132600,169451610,4320,4320,4320,4320,3
|
|
20230718,132500,169438650,4310,4310,4310,4310,0
|
|
20230718,132400,169438650,4310,4310,4310,4310,0
|
|
20230718,132300,169438650,4310,4310,4310,4310,467
|
|
20230718,132200,167425880,4310,4310,4310,4310,0
|
|
20230718,132100,167425880,4310,4310,4310,4310,8000
|
|
20230718,132000,132945880,4305,4305,4305,4305,150
|
|
20230718,131900,132300130,4310,4310,4310,4310,0
|
|
20230718,131800,132300130,4310,4310,4310,4310,0
|
|
20230718,131700,132300130,4310,4315,4315,4310,1533
|
|
20230718,131600,125692850,4310,4310,4310,4310,0
|
|
20230718,131500,125692850,4310,4315,4315,4310,2072
|
|
20230718,131400,116754780,4320,4320,4320,4320,15
|
|
20230718,131300,116689980,4320,4320,4320,4320,0
|
|
20230718,131200,116689980,4320,4320,4320,4320,0
|
|
20230718,131100,116689980,4320,4320,4320,4320,0
|
|
20230718,131000,116689980,4320,4320,4320,4320,0
|
|
20230718,130900,116689980,4320,4320,4320,4320,0
|
|
20230718,130800,116689980,4320,4320,4320,4320,0
|
|
20230718,130700,116689980,4320,4320,4320,4320,0
|
|
20230718,130600,116689980,4320,4320,4320,4320,0
|
|
20230718,130500,116689980,4320,4320,4320,4320,0
|
|
20230718,130400,116689980,4320,4320,4320,4320,2
|
|
20230718,130300,116681340,4320,4320,4320,4320,0
|
|
20230718,130200,116681340,4320,4320,4320,4320,0
|
|
20230718,130100,116681340,4320,4320,4320,4320,5
|
|
20230718,130000,116659740,4320,4320,4320,4320,0
|
|
20230718,125900,116659740,4320,4320,4320,4320,6
|
|
20230718,125800,116633820,4320,4320,4320,4320,2
|
|
20230718,125700,116625180,4315,4315,4315,4315,0
|
|
20230718,125600,116625180,4315,4315,4315,4315,0
|
|
20230718,125500,116625180,4315,4315,4315,4315,0
|
|
20230718,125400,116625180,4315,4315,4315,4315,261
|
|
20230718,125300,115498965,4315,4315,4315,4315,10
|
|
20230718,125200,115455815,4315,4315,4315,4315,55
|
|
20230718,125100,115218490,4315,4315,4315,4315,45
|
|
20230718,125000,115024315,4315,4315,4315,4315,0
|
|
20230718,124900,115024315,4315,4315,4315,4315,19
|
|
20230718,124800,114942330,4315,4315,4315,4315,0
|
|
20230718,124700,114942330,4315,4315,4315,4315,0
|
|
20230718,124600,114942330,4315,4315,4315,4315,5
|
|
20230718,124500,114920755,4315,4315,4315,4315,8
|
|
20230718,124400,114886235,4310,4315,4315,4310,19
|
|
20230718,124300,114804285,4315,4315,4315,4315,2
|
|
20230718,124200,114795655,4310,4310,4310,4310,0
|
|
20230718,124100,114795655,4310,4310,4310,4310,200
|
|
20230718,124000,113933655,4315,4315,4315,4315,0
|
|
20230718,123900,113933655,4315,4315,4315,4315,0
|
|
20230718,123800,113933655,4315,4315,4315,4315,10
|
|
20230718,123700,113890505,4315,4315,4315,4315,0
|
|
20230718,123600,113890505,4315,4315,4315,4315,301
|
|
20230718,123500,112591690,4315,4315,4315,4315,120
|
|
20230718,123400,112073890,4310,4310,4310,4310,0
|
|
20230718,123300,112073890,4310,4310,4310,4310,0
|
|
20230718,123200,112073890,4310,4310,4310,4310,0
|
|
20230718,123100,112073890,4310,4310,4310,4310,473
|
|
20230718,123000,110035260,4310,4315,4315,4310,1844
|
|
20230718,122900,102087580,4315,4315,4315,4315,0
|
|
20230718,122800,102087580,4315,4315,4315,4315,200
|
|
20230718,122700,101224580,4315,4315,4315,4315,295
|
|
20230718,122600,99951655,4315,4315,4315,4315,2
|
|
20230718,122500,99943025,4315,4315,4315,4315,0
|
|
20230718,122400,99943025,4315,4315,4315,4315,0
|
|
20230718,122300,99943025,4315,4315,4315,4315,5
|
|
20230718,122200,99921450,4315,4315,4315,4315,5
|
|
20230718,122100,99899875,4315,4315,4315,4315,0
|
|
20230718,122000,99899875,4315,4315,4315,4315,61
|
|
20230718,121900,99636660,4315,4315,4315,4315,40
|
|
20230718,121800,99464060,4320,4320,4320,4320,1
|
|
20230718,121700,99459740,4320,4320,4320,4320,0
|
|
20230718,121600,99459740,4320,4320,4320,4320,0
|
|
20230718,121500,99459740,4320,4320,4320,4320,0
|
|
20230718,121400,99459740,4320,4320,4320,4320,0
|
|
20230718,121300,99459740,4320,4320,4320,4320,0
|
|
20230718,121200,99459740,4320,4320,4320,4320,0
|
|
20230718,121100,99459740,4320,4320,4320,4320,0
|
|
20230718,121000,99459740,4320,4320,4320,4320,3
|
|
20230718,120900,99446780,4320,4320,4320,4320,0
|
|
20230718,120800,99446780,4320,4320,4320,4320,103
|
|
20230718,120700,99001820,4320,4320,4320,4320,100
|
|
20230718,120600,98569820,4320,4320,4320,4320,0
|
|
20230718,120500,98569820,4320,4320,4320,4320,0
|
|
20230718,120400,98569820,4320,4320,4320,4320,0
|
|
20230718,120300,98569820,4320,4320,4320,4320,0
|
|
20230718,120200,98569820,4320,4320,4320,4320,0
|
|
20230718,120100,98569820,4320,4320,4320,4320,0
|
|
20230718,120000,98569820,4320,4320,4320,4320,10
|
|
20230718,115900,98526620,4310,4310,4310,4310,0
|
|
20230718,115800,98526620,4310,4310,4310,4310,0
|
|
20230718,115700,98526620,4310,4310,4310,4310,100
|
|
20230718,115600,98095620,4320,4320,4320,4320,0
|
|
20230718,115500,98095620,4320,4320,4320,4320,0
|
|
20230718,115400,98095620,4320,4320,4320,4320,0
|
|
20230718,115300,98095620,4320,4310,4320,4310,58
|
|
20230718,115200,97845630,4315,4315,4315,4315,105
|
|
20230718,115100,97392555,4315,4315,4315,4315,0
|
|
20230718,115000,97392555,4315,4315,4315,4315,3
|
|
20230718,114900,97379610,4315,4315,4315,4315,5
|
|
20230718,114800,97358035,4315,4315,4315,4315,20
|
|
20230718,114700,97271735,4315,4315,4315,4315,0
|
|
20230718,114600,97271735,4315,4315,4315,4315,189
|
|
20230718,114500,96456200,4315,4315,4315,4315,152
|
|
20230718,114400,95800320,4315,4315,4315,4315,0
|
|
20230718,114300,95800320,4315,4315,4315,4315,0
|
|
20230718,114200,95800320,4315,4315,4315,4315,0
|
|
20230718,114100,95800320,4315,4315,4315,4315,0
|
|
20230718,114000,95800320,4315,4315,4315,4315,0
|
|
20230718,113900,95800320,4315,4315,4315,4315,0
|
|
20230718,113800,95800320,4315,4315,4315,4315,127
|
|
20230718,113700,95252315,4315,4315,4315,4315,494
|
|
20230718,113600,93120705,4315,4315,4315,4315,0
|
|
20230718,113500,93120705,4315,4315,4315,4315,106
|
|
20230718,113400,92663315,4315,4315,4315,4315,0
|
|
20230718,113300,92663315,4315,4315,4315,4315,605
|
|
20230718,113200,90052740,4320,4320,4320,4320,0
|
|
20230718,113100,90052740,4320,4320,4320,4320,0
|
|
20230718,113000,90052740,4320,4320,4320,4320,1
|
|
20230718,112900,90048420,4320,4320,4320,4320,0
|
|
20230718,112800,90048420,4320,4320,4320,4320,165
|
|
20230718,112700,89335620,4320,4320,4320,4320,0
|
|
20230718,112600,89335620,4320,4320,4320,4320,5
|
|
20230718,112500,89314020,4320,4325,4325,4320,367
|
|
20230718,112400,87728540,4325,4325,4325,4325,0
|
|
20230718,112300,87728540,4325,4325,4325,4325,5
|
|
20230718,112200,87706915,4340,4340,4340,4340,0
|
|
20230718,112100,87706915,4340,4340,4340,4340,0
|
|
20230718,112000,87706915,4340,4340,4340,4340,0
|
|
20230718,111900,87706915,4340,4340,4340,4340,0
|
|
20230718,111800,87706915,4340,4340,4340,4340,3
|
|
20230718,111700,87693895,4340,4340,4340,4340,0
|
|
20230718,111600,87693895,4340,4340,4340,4340,0
|
|
20230718,111500,87693895,4340,4340,4340,4340,0
|
|
20230718,111400,87693895,4340,4340,4340,4340,50
|
|
20230718,111300,87476895,4340,4340,4340,4340,0
|
|
20230718,111200,87476895,4340,4340,4340,4340,13
|
|
20230718,111100,87420475,4330,4330,4330,4330,0
|
|
20230718,111000,87420475,4330,4330,4330,4330,0
|
|
20230718,110900,87420475,4330,4330,4330,4330,0
|
|
20230718,110800,87420475,4330,4330,4330,4330,0
|
|
20230718,110700,87420475,4330,4330,4330,4330,200
|
|
20230718,110600,86554475,4330,4330,4330,4330,0
|
|
20230718,110500,86554475,4330,4330,4330,4330,7
|
|
20230718,110400,86524165,4330,4330,4330,4330,2
|
|
20230718,110300,86515505,4315,4315,4315,4315,0
|
|
20230718,110200,86515505,4315,4315,4315,4315,0
|
|
20230718,110100,86515505,4315,4315,4315,4315,0
|
|
20230718,110000,86515505,4315,4315,4315,4315,0
|
|
20230718,105900,86515505,4315,4315,4315,4315,0
|
|
20230718,105800,86515505,4315,4315,4315,4315,0
|
|
20230718,105700,86515505,4315,4320,4320,4315,1897
|
|
20230718,105600,78329935,4320,4320,4320,4320,0
|
|
20230718,105500,78329935,4320,4320,4320,4320,3
|
|
20230718,105400,78316975,4320,4320,4320,4320,215
|
|
20230718,105300,77388175,4320,4325,4325,4320,49
|
|
20230718,105200,77176485,4320,4325,4325,4320,69
|
|
20230718,105100,76878175,4315,4320,4320,4315,500
|
|
20230718,105000,74720670,4320,4320,4320,4320,0
|
|
20230718,104900,74720670,4320,4320,4320,4320,0
|
|
20230718,104800,74720670,4320,4320,4320,4320,0
|
|
20230718,104700,74720670,4320,4320,4320,4320,300
|
|
20230718,104600,73424670,4320,4320,4320,4320,165
|
|
20230718,104500,72711870,4320,4325,4325,4320,107
|
|
20230718,104400,72249100,4325,4325,4325,4325,20
|
|
20230718,104300,72162600,4325,4325,4325,4325,1
|
|
20230718,104200,72158275,4320,4320,4320,4320,0
|
|
20230718,104100,72158275,4320,4320,4320,4320,0
|
|
20230718,104000,72158275,4320,4320,4320,4320,182
|
|
20230718,103900,71372035,4320,4320,4320,4320,1500
|
|
20230718,103800,64892035,4335,4335,4335,4335,1
|
|
20230718,103700,64887700,4345,4345,4345,4345,0
|
|
20230718,103600,64887700,4345,4345,4345,4345,0
|
|
20230718,103500,64887700,4345,4345,4345,4345,0
|
|
20230718,103400,64887700,4345,4345,4345,4345,0
|
|
20230718,103300,64887700,4345,4345,4345,4345,0
|
|
20230718,103200,64887700,4345,4345,4345,4345,0
|
|
20230718,103100,64887700,4345,4345,4345,4345,0
|
|
20230718,103000,64887700,4345,4345,4345,4345,0
|
|
20230718,102900,64887700,4345,4345,4345,4345,0
|
|
20230718,102800,64887700,4345,4345,4345,4345,0
|
|
20230718,102700,64887700,4345,4345,4345,4345,0
|
|
20230718,102600,64887700,4345,4345,4345,4345,5
|
|
20230718,102500,64865975,4320,4320,4320,4320,0
|
|
20230718,102400,64865975,4320,4320,4320,4320,0
|
|
20230718,102300,64865975,4320,4320,4320,4320,0
|
|
20230718,102200,64865975,4320,4320,4320,4320,0
|
|
20230718,102100,64865975,4320,4320,4320,4320,71
|
|
20230718,102000,64559255,4320,4320,4320,4320,0
|
|
20230718,101900,64559255,4320,4325,4325,4320,237
|
|
20230718,101800,63534475,4325,4325,4325,4325,0
|
|
20230718,101700,63534475,4325,4325,4325,4325,0
|
|
20230718,101600,63534475,4325,4325,4325,4325,500
|
|
20230718,101500,61371975,4325,4325,4325,4325,0
|
|
20230718,101400,61371975,4325,4325,4325,4325,0
|
|
20230718,101300,61371975,4325,4325,4325,4325,17
|
|
20230718,101200,61298450,4325,4325,4325,4325,184
|
|
20230718,101100,60502650,4325,4325,4325,4325,316
|
|
20230718,101000,59135950,4330,4330,4330,4330,0
|
|
20230718,100900,59135950,4330,4330,4330,4330,0
|
|
20230718,100800,59135950,4330,4330,4330,4330,0
|
|
20230718,100700,59135950,4330,4325,4330,4325,60
|
|
20230718,100600,58876250,4325,4325,4325,4325,475
|
|
20230718,100500,56821875,4355,4355,4355,4355,0
|
|
20230718,100400,56821875,4355,4355,4355,4355,240
|
|
20230718,100300,55776675,4330,4330,4330,4330,265
|
|
20230718,100200,54629225,4355,4350,4355,4350,2
|
|
20230718,100100,54620520,4350,4350,4350,4350,0
|
|
20230718,100000,54620520,4350,4355,4355,4350,4
|
|
20230718,095900,54603115,4355,4355,4355,4355,1
|
|
20230718,095800,54598760,4325,4325,4325,4325,0
|
|
20230718,095700,54598760,4325,4325,4325,4325,0
|
|
20230718,095600,54598760,4325,4325,4325,4325,0
|
|
20230718,095500,54598760,4325,4325,4325,4325,0
|
|
20230718,095400,54598760,4325,4325,4325,4325,0
|
|
20230718,095300,54598760,4325,4325,4325,4325,0
|
|
20230718,095200,54598760,4325,4325,4325,4325,0
|
|
20230718,095100,54598760,4325,4325,4325,4325,953
|
|
20230718,095000,50477035,4325,4355,4355,4325,53
|
|
20230718,094900,50247750,4330,4330,4330,4330,890
|
|
20230718,094800,46394050,4330,4330,4330,4330,300
|
|
20230718,094700,45095050,4335,4335,4335,4335,141
|
|
20230718,094600,44483815,4335,4335,4335,4335,14
|
|
20230718,094500,44423125,4330,4330,4330,4330,0
|
|
20230718,094400,44423125,4330,4330,4330,4330,386
|
|
20230718,094300,42751745,4365,4365,4365,4365,0
|
|
20230718,094200,42751745,4365,4365,4365,4365,0
|
|
20230718,094100,42751745,4365,4365,4365,4365,1
|
|
20230718,094000,42747380,4330,4370,4370,4330,836
|
|
20230718,093900,39127370,4335,4335,4370,4335,115
|
|
20230718,093800,38628810,4335,4335,4335,4335,14
|
|
20230718,093700,38568120,4370,4370,4370,4330,15
|
|
20230718,093600,38502770,4330,4330,4330,4330,431
|
|
20230718,093500,36636540,4330,4335,4335,4330,1593
|
|
20230718,093400,29736085,4330,4370,4370,4330,3420
|
|
20230718,093300,14900135,4405,4405,4405,4405,0
|
|
20230718,093200,14900135,4405,4385,4405,4385,51
|
|
20230718,093100,14676085,4345,4405,4405,4345,526
|
|
20230718,093000,12384525,4405,4405,4405,4405,1
|
|
20230718,092900,12380120,4405,4405,4405,4405,0
|
|
20230718,092800,12380120,4405,4405,4405,4405,1
|
|
20230718,092700,12375715,4365,4365,4365,4365,0
|
|
20230718,092600,12375715,4365,4365,4365,4365,9
|
|
20230718,092500,12336430,4385,4385,4385,4385,0
|
|
20230718,092400,12336430,4385,4385,4385,4385,0
|
|
20230718,092300,12336430,4385,4385,4385,4385,0
|
|
20230718,092200,12336430,4385,4390,4390,4385,801
|
|
20230718,092100,8822375,4390,4390,4390,4390,0
|
|
20230718,092000,8822375,4390,4390,4390,4390,0
|
|
20230718,091900,8822375,4390,4390,4390,4390,0
|
|
20230718,091800,8822375,4390,4390,4390,4390,75
|
|
20230718,091700,8493125,4410,4410,4410,4410,0
|
|
20230718,091600,8493125,4410,4410,4410,4410,100
|
|
20230718,091500,8052125,4410,4410,4410,4410,0
|
|
20230718,091400,8052125,4410,4410,4410,4410,0
|
|
20230718,091300,8052125,4410,4410,4410,4410,150
|
|
20230718,091200,7390625,4410,4410,4410,4410,0
|
|
20230718,091100,7390625,4410,4410,4410,4410,0
|
|
20230718,091000,7390625,4410,4410,4410,4410,1
|
|
20230718,090900,7386215,4405,4405,4405,4405,6
|
|
20230718,090800,7359785,4405,4405,4405,4405,0
|
|
20230718,090700,7359785,4405,4405,4405,4405,0
|
|
20230718,090600,7359785,4405,4405,4405,4405,31
|
|
20230718,090500,7223230,4385,4400,4400,4385,69
|
|
20230718,090400,6920230,4385,4385,4385,4385,40
|
|
20230718,090300,6744830,4390,4390,4390,4390,50
|
|
20230718,090200,6525330,4390,4390,4390,4390,227
|
|
20230718,090100,5528800,4390,4390,4390,4390,0
|
|
20230718,090000,5528800,4390,4400,4400,4390,1257
|