703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,204000,158124470,4455,4455,4455,4455,842
|
|
20230718,203900,158124470,4455,4455,4455,4455,0
|
|
20230718,203800,158124470,4455,4455,4455,4455,0
|
|
20230718,203700,158124470,4455,4455,4455,4455,0
|
|
20230718,203600,158124470,4455,4455,4455,4455,0
|
|
20230718,203500,158124470,4455,4455,4455,4455,0
|
|
20230718,203400,158124470,4455,4455,4455,4455,0
|
|
20230718,203300,158124470,4455,4455,4455,4455,0
|
|
20230718,203200,158124470,4455,4455,4455,4455,0
|
|
20230718,203100,158124470,4455,4455,4455,4455,0
|
|
20230718,203000,158124470,4455,4455,4455,4455,0
|
|
20230718,202900,158124470,4455,4455,4455,4455,0
|
|
20230718,202800,158124470,4455,4455,4455,4455,0
|
|
20230718,202700,158124470,4455,4455,4455,4455,0
|
|
20230718,202600,158124470,4455,4455,4455,4455,0
|
|
20230718,202500,158124470,4455,4455,4455,4455,0
|
|
20230718,202400,158124470,4455,4455,4455,4455,0
|
|
20230718,202300,158124470,4455,4455,4455,4455,0
|
|
20230718,202200,158124470,4455,4455,4455,4455,0
|
|
20230718,202100,158124470,4455,4455,4455,4455,0
|
|
20230718,202000,158124470,4455,4455,4455,4455,0
|
|
20230718,201900,158124470,4455,4455,4455,4455,0
|
|
20230718,201800,158124470,4455,4455,4455,4455,0
|
|
20230718,201700,158124470,4455,4455,4455,4455,0
|
|
20230718,201600,158124470,4455,4455,4455,4455,0
|
|
20230718,201500,158124470,4455,4455,4455,4455,0
|
|
20230718,201400,158124470,4455,4455,4455,4455,0
|
|
20230718,201300,158124470,4455,4455,4455,4455,0
|
|
20230718,201200,158124470,4455,4455,4455,4455,0
|
|
20230718,201100,158124470,4455,4455,4455,4455,0
|
|
20230718,201000,158124470,4455,4455,4455,4455,842
|
|
20230718,200900,158124470,4455,4455,4455,4455,0
|
|
20230718,200800,158124470,4455,4455,4455,4455,0
|
|
20230718,200700,158124470,4455,4455,4455,4455,0
|
|
20230718,200600,158124470,4455,4455,4455,4455,0
|
|
20230718,200500,158124470,4455,4455,4455,4455,0
|
|
20230718,200400,158124470,4455,4455,4455,4455,0
|
|
20230718,200300,158124470,4455,4455,4455,4455,0
|
|
20230718,200200,158124470,4455,4455,4455,4455,0
|
|
20230718,200100,158124470,4455,4455,4455,4455,0
|
|
20230718,200000,158124470,4455,4455,4455,4455,0
|
|
20230718,195900,158124470,4455,4455,4455,4455,0
|
|
20230718,195800,158124470,4455,4455,4455,4455,0
|
|
20230718,195700,158124470,4455,4455,4455,4455,0
|
|
20230718,195600,158124470,4455,4455,4455,4455,0
|
|
20230718,195500,158124470,4455,4455,4455,4455,0
|
|
20230718,195400,158124470,4455,4455,4455,4455,0
|
|
20230718,195300,158124470,4455,4455,4455,4455,0
|
|
20230718,195200,158124470,4455,4455,4455,4455,0
|
|
20230718,195100,158124470,4455,4455,4455,4455,0
|
|
20230718,195000,158124470,4455,4455,4455,4455,0
|
|
20230718,194900,158124470,4455,4455,4455,4455,0
|
|
20230718,194800,158124470,4455,4455,4455,4455,0
|
|
20230718,194700,158124470,4455,4455,4455,4455,0
|
|
20230718,194600,158124470,4455,4455,4455,4455,0
|
|
20230718,194500,158124470,4455,4455,4455,4455,0
|
|
20230718,194400,158124470,4455,4455,4455,4455,0
|
|
20230718,194300,158124470,4455,4455,4455,4455,0
|
|
20230718,194200,158124470,4455,4455,4455,4455,0
|
|
20230718,194100,158124470,4455,4455,4455,4455,0
|
|
20230718,194000,158124470,4455,4455,4455,4455,842
|
|
20230718,193900,158124470,4455,4455,4455,4455,0
|
|
20230718,193800,158124470,4455,4455,4455,4455,0
|
|
20230718,193700,158124470,4455,4455,4455,4455,0
|
|
20230718,193600,158124470,4455,4455,4455,4455,0
|
|
20230718,193500,158124470,4455,4455,4455,4455,0
|
|
20230718,193400,158124470,4455,4455,4455,4455,0
|
|
20230718,193300,158124470,4455,4455,4455,4455,0
|
|
20230718,193200,158124470,4455,4455,4455,4455,0
|
|
20230718,193100,158124470,4455,4455,4455,4455,0
|
|
20230718,193000,158124470,4455,4455,4455,4455,0
|
|
20230718,192900,158124470,4455,4455,4455,4455,0
|
|
20230718,192800,158124470,4455,4455,4455,4455,0
|
|
20230718,192700,158124470,4455,4455,4455,4455,0
|
|
20230718,192600,158124470,4455,4455,4455,4455,0
|
|
20230718,192500,158124470,4455,4455,4455,4455,0
|
|
20230718,192400,158124470,4455,4455,4455,4455,0
|
|
20230718,192300,158124470,4455,4455,4455,4455,0
|
|
20230718,192200,158124470,4455,4455,4455,4455,0
|
|
20230718,192100,158124470,4455,4455,4455,4455,0
|
|
20230718,192000,158124470,4455,4455,4455,4455,0
|
|
20230718,191900,158124470,4455,4455,4455,4455,0
|
|
20230718,191800,158124470,4455,4455,4455,4455,0
|
|
20230718,191700,158124470,4455,4455,4455,4455,0
|
|
20230718,191600,158124470,4455,4455,4455,4455,0
|
|
20230718,191500,158124470,4455,4455,4455,4455,0
|
|
20230718,191400,158124470,4455,4455,4455,4455,0
|
|
20230718,191300,158124470,4455,4455,4455,4455,0
|
|
20230718,191200,158124470,4455,4455,4455,4455,0
|
|
20230718,191100,158124470,4455,4455,4455,4455,0
|
|
20230718,191000,158124470,4455,4455,4455,4455,842
|
|
20230718,190900,158124470,4455,4455,4455,4455,0
|
|
20230718,190800,158124470,4455,4455,4455,4455,0
|
|
20230718,190700,158124470,4455,4455,4455,4455,0
|
|
20230718,190600,158124470,4455,4455,4455,4455,0
|
|
20230718,190500,158124470,4455,4455,4455,4455,0
|
|
20230718,190400,158124470,4455,4455,4455,4455,0
|
|
20230718,190300,158124470,4455,4455,4455,4455,0
|
|
20230718,190200,158124470,4455,4455,4455,4455,0
|
|
20230718,190100,158124470,4455,4455,4455,4455,0
|
|
20230718,190000,158124470,4455,4455,4455,4455,0
|
|
20230718,185900,158124470,4455,4455,4455,4455,0
|
|
20230718,185800,158124470,4455,4455,4455,4455,0
|
|
20230718,185700,158124470,4455,4455,4455,4455,0
|
|
20230718,185600,158124470,4455,4455,4455,4455,0
|
|
20230718,185500,158124470,4455,4455,4455,4455,0
|
|
20230718,185400,158124470,4455,4455,4455,4455,0
|
|
20230718,185300,158124470,4455,4455,4455,4455,0
|
|
20230718,185200,158124470,4455,4455,4455,4455,0
|
|
20230718,185100,158124470,4455,4455,4455,4455,0
|
|
20230718,185000,158124470,4455,4455,4455,4455,0
|
|
20230718,184900,158124470,4455,4455,4455,4455,0
|
|
20230718,184800,158124470,4455,4455,4455,4455,0
|
|
20230718,184700,158124470,4455,4455,4455,4455,0
|
|
20230718,184600,158124470,4455,4455,4455,4455,0
|
|
20230718,184500,158124470,4455,4455,4455,4455,0
|
|
20230718,184400,158124470,4455,4455,4455,4455,0
|
|
20230718,184300,158124470,4455,4455,4455,4455,0
|
|
20230718,184200,158124470,4455,4455,4455,4455,0
|
|
20230718,184100,158124470,4455,4455,4455,4455,0
|
|
20230718,184000,158124470,4455,4455,4455,4455,842
|
|
20230718,183900,158124470,4455,4455,4455,4455,0
|
|
20230718,183800,158124470,4455,4455,4455,4455,0
|
|
20230718,183700,158124470,4455,4455,4455,4455,0
|
|
20230718,183600,158124470,4455,4455,4455,4455,0
|
|
20230718,183500,158124470,4455,4455,4455,4455,0
|
|
20230718,183400,158124470,4455,4455,4455,4455,0
|
|
20230718,183300,158124470,4455,4455,4455,4455,0
|
|
20230718,183200,158124470,4455,4455,4455,4455,0
|
|
20230718,183100,158124470,4455,4455,4455,4455,0
|
|
20230718,183000,158124470,4455,4455,4455,4455,0
|
|
20230718,182900,158124470,4455,4455,4455,4455,0
|
|
20230718,182800,158124470,4455,4455,4455,4455,0
|
|
20230718,182700,158124470,4455,4455,4455,4455,0
|
|
20230718,182600,158124470,4455,4455,4455,4455,0
|
|
20230718,182500,158124470,4455,4455,4455,4455,0
|
|
20230718,182400,158124470,4455,4455,4455,4455,0
|
|
20230718,182300,158124470,4455,4455,4455,4455,0
|
|
20230718,182200,158124470,4455,4455,4455,4455,0
|
|
20230718,182100,158124470,4455,4455,4455,4455,0
|
|
20230718,182000,158124470,4455,4455,4455,4455,0
|
|
20230718,181900,158124470,4455,4455,4455,4455,0
|
|
20230718,181800,158124470,4455,4455,4455,4455,0
|
|
20230718,181700,158124470,4455,4455,4455,4455,0
|
|
20230718,181600,158124470,4455,4455,4455,4455,0
|
|
20230718,181500,158124470,4455,4455,4455,4455,0
|
|
20230718,181400,158124470,4455,4455,4455,4455,0
|
|
20230718,181300,158124470,4455,4455,4455,4455,0
|
|
20230718,181200,158124470,4455,4455,4455,4455,0
|
|
20230718,181100,158124470,4455,4455,4455,4455,0
|
|
20230718,181000,158124470,4455,4455,4455,4455,842
|
|
20230718,180900,158124470,4455,4455,4455,4455,0
|
|
20230718,180800,158124470,4455,4455,4455,4455,0
|
|
20230718,180700,158124470,4455,4455,4455,4455,0
|
|
20230718,180600,158124470,4455,4455,4455,4455,0
|
|
20230718,180500,158124470,4455,4455,4455,4455,0
|
|
20230718,180400,158124470,4455,4455,4455,4455,0
|
|
20230718,180300,158124470,4455,4455,4455,4455,0
|
|
20230718,180200,158124470,4455,4455,4455,4455,0
|
|
20230718,180100,158124470,4455,4455,4455,4455,0
|
|
20230718,180000,158124470,4455,4455,4455,4455,0
|
|
20230718,175900,158124470,4455,4455,4455,4455,0
|
|
20230718,175800,158124470,4455,4455,4455,4455,0
|
|
20230718,175700,158124470,4455,4455,4455,4455,0
|
|
20230718,175600,158124470,4455,4455,4455,4455,0
|
|
20230718,175500,158124470,4455,4455,4455,4455,0
|
|
20230718,175400,158124470,4455,4455,4455,4455,0
|
|
20230718,175300,158124470,4455,4455,4455,4455,0
|
|
20230718,175200,158124470,4455,4455,4455,4455,0
|
|
20230718,175100,158124470,4455,4455,4455,4455,0
|
|
20230718,175000,158124470,4455,4455,4455,4455,0
|
|
20230718,174900,158124470,4455,4455,4455,4455,0
|
|
20230718,174800,158124470,4455,4455,4455,4455,0
|
|
20230718,174700,158124470,4455,4455,4455,4455,0
|
|
20230718,174600,158124470,4455,4455,4455,4455,0
|
|
20230718,174500,158124470,4455,4455,4455,4455,0
|
|
20230718,174400,158124470,4455,4455,4455,4455,0
|
|
20230718,174300,158124470,4455,4455,4455,4455,0
|
|
20230718,174200,158124470,4455,4455,4455,4455,0
|
|
20230718,174100,158124470,4455,4455,4455,4455,0
|
|
20230718,174000,158124470,4455,4455,4455,4455,842
|
|
20230718,173900,158124470,4455,4455,4455,4455,0
|
|
20230718,173800,158124470,4455,4455,4455,4455,0
|
|
20230718,173700,158124470,4455,4455,4455,4455,0
|
|
20230718,173600,158124470,4455,4455,4455,4455,0
|
|
20230718,173500,158124470,4455,4455,4455,4455,0
|
|
20230718,173400,158124470,4455,4455,4455,4455,0
|
|
20230718,173300,158124470,4455,4455,4455,4455,0
|
|
20230718,173200,158124470,4455,4455,4455,4455,0
|
|
20230718,173100,158124470,4455,4455,4455,4455,0
|
|
20230718,173000,158124470,4455,4455,4455,4455,0
|
|
20230718,172900,158124470,4455,4455,4455,4455,0
|
|
20230718,172800,158124470,4455,4455,4455,4455,0
|
|
20230718,172700,158124470,4455,4455,4455,4455,0
|
|
20230718,172600,158124470,4455,4455,4455,4455,0
|
|
20230718,172500,158124470,4455,4455,4455,4455,0
|
|
20230718,172400,158124470,4455,4455,4455,4455,0
|
|
20230718,172300,158124470,4455,4455,4455,4455,0
|
|
20230718,172200,158124470,4455,4455,4455,4455,0
|
|
20230718,172100,158124470,4455,4455,4455,4455,0
|
|
20230718,172000,158124470,4455,4455,4455,4455,0
|
|
20230718,171900,158124470,4455,4455,4455,4455,0
|
|
20230718,171800,158124470,4455,4455,4455,4455,0
|
|
20230718,171700,158124470,4455,4455,4455,4455,0
|
|
20230718,171600,158124470,4455,4455,4455,4455,0
|
|
20230718,171500,158124470,4455,4455,4455,4455,0
|
|
20230718,171400,158124470,4455,4455,4455,4455,0
|
|
20230718,171300,158124470,4455,4455,4455,4455,0
|
|
20230718,171200,158124470,4455,4455,4455,4455,0
|
|
20230718,171100,158124470,4455,4455,4455,4455,0
|
|
20230718,171000,158124470,4455,4455,4455,4455,842
|
|
20230718,170900,158124470,4455,4455,4455,4455,0
|
|
20230718,170800,158124470,4455,4455,4455,4455,0
|
|
20230718,170700,158124470,4455,4455,4455,4455,0
|
|
20230718,170600,158124470,4455,4455,4455,4455,0
|
|
20230718,170500,158124470,4455,4455,4455,4455,0
|
|
20230718,170400,158124470,4455,4455,4455,4455,0
|
|
20230718,170300,158124470,4455,4455,4455,4455,0
|
|
20230718,170200,158124470,4455,4455,4455,4455,0
|
|
20230718,170100,158124470,4455,4455,4455,4455,0
|
|
20230718,170000,158124470,4455,4455,4455,4455,0
|
|
20230718,165900,158124470,4455,4455,4455,4455,0
|
|
20230718,165800,158124470,4455,4455,4455,4455,0
|
|
20230718,165700,158124470,4455,4455,4455,4455,0
|
|
20230718,165600,158124470,4455,4455,4455,4455,0
|
|
20230718,165500,158124470,4455,4455,4455,4455,0
|
|
20230718,165400,158124470,4455,4455,4455,4455,0
|
|
20230718,165300,158124470,4455,4455,4455,4455,0
|
|
20230718,165200,158124470,4455,4455,4455,4455,0
|
|
20230718,165100,158124470,4455,4455,4455,4455,0
|
|
20230718,165000,158124470,4455,4455,4455,4455,0
|
|
20230718,164900,158124470,4455,4455,4455,4455,0
|
|
20230718,164800,158124470,4455,4455,4455,4455,0
|
|
20230718,164700,158124470,4455,4455,4455,4455,0
|
|
20230718,164600,158124470,4455,4455,4455,4455,0
|
|
20230718,164500,158124470,4455,4455,4455,4455,0
|
|
20230718,164400,158124470,4455,4455,4455,4455,0
|
|
20230718,164300,158124470,4455,4455,4455,4455,0
|
|
20230718,164200,158124470,4455,4455,4455,4455,0
|
|
20230718,164100,158124470,4455,4455,4455,4455,0
|
|
20230718,164000,158124470,4455,4455,4455,4455,842
|
|
20230718,163900,158124470,4455,4455,4455,4455,0
|
|
20230718,163800,158124470,4455,4455,4455,4455,0
|
|
20230718,163700,158124470,4455,4455,4455,4455,0
|
|
20230718,163600,158124470,4455,4455,4455,4455,0
|
|
20230718,163500,158124470,4455,4455,4455,4455,0
|
|
20230718,163400,158124470,4455,4455,4455,4455,0
|
|
20230718,163300,158124470,4455,4455,4455,4455,0
|
|
20230718,163200,158124470,4455,4455,4455,4455,0
|
|
20230718,163100,158124470,4455,4455,4455,4455,0
|
|
20230718,163000,158124470,4455,4455,4455,4455,0
|
|
20230718,162900,158124470,4455,4455,4455,4455,0
|
|
20230718,162800,158124470,4455,4455,4455,4455,0
|
|
20230718,162700,158124470,4455,4455,4455,4455,0
|
|
20230718,162600,158124470,4455,4455,4455,4455,0
|
|
20230718,162500,158124470,4455,4455,4455,4455,0
|
|
20230718,162400,158124470,4455,4455,4455,4455,0
|
|
20230718,162300,158124470,4455,4455,4455,4455,0
|
|
20230718,162200,158124470,4455,4455,4455,4455,0
|
|
20230718,162100,158124470,4455,4455,4455,4455,0
|
|
20230718,162000,158124470,4455,4455,4455,4455,0
|
|
20230718,161900,158124470,4455,4455,4455,4455,0
|
|
20230718,161800,158124470,4455,4455,4455,4455,0
|
|
20230718,161700,158124470,4455,4455,4455,4455,0
|
|
20230718,161600,158124470,4455,4455,4455,4455,0
|
|
20230718,161500,158124470,4455,4455,4455,4455,0
|
|
20230718,161400,158124470,4455,4455,4455,4455,0
|
|
20230718,161300,158124470,4455,4455,4455,4455,0
|
|
20230718,161200,158124470,4455,4455,4455,4455,0
|
|
20230718,161100,158124470,4455,4455,4455,4455,0
|
|
20230718,161000,158124470,4455,4455,4455,4455,842
|
|
20230718,160900,158124470,4455,4455,4455,4455,0
|
|
20230718,160800,158124470,4455,4455,4455,4455,0
|
|
20230718,160700,158124470,4455,4455,4455,4455,0
|
|
20230718,160600,158124470,4455,4455,4455,4455,0
|
|
20230718,160500,158124470,4455,4455,4455,4455,0
|
|
20230718,160400,158124470,4455,4455,4455,4455,0
|
|
20230718,160300,158124470,4455,4455,4455,4455,0
|
|
20230718,160200,158124470,4455,4455,4455,4455,0
|
|
20230718,160100,158124470,4455,4455,4455,4455,0
|
|
20230718,160000,158124470,4455,4455,4455,4455,0
|
|
20230718,155900,158124470,4455,4455,4455,4455,0
|
|
20230718,155800,158124470,4455,4455,4455,4455,0
|
|
20230718,155700,158124470,4455,4455,4455,4455,0
|
|
20230718,155600,158124470,4455,4455,4455,4455,0
|
|
20230718,155500,158124470,4455,4455,4455,4455,0
|
|
20230718,155400,158124470,4455,4455,4455,4455,0
|
|
20230718,155300,158124470,4455,4455,4455,4455,0
|
|
20230718,155200,158124470,4455,4455,4455,4455,0
|
|
20230718,155100,158124470,4455,4455,4455,4455,0
|
|
20230718,155000,158124470,4455,4455,4455,4455,0
|
|
20230718,154900,158124470,4455,4455,4455,4455,0
|
|
20230718,154800,158124470,4455,4455,4455,4455,0
|
|
20230718,154700,158124470,4455,4455,4455,4455,0
|
|
20230718,154600,158124470,4455,4455,4455,4455,0
|
|
20230718,154500,158124470,4455,4455,4455,4455,0
|
|
20230718,154400,158124470,4455,4455,4455,4455,0
|
|
20230718,154300,158124470,4455,4455,4455,4455,0
|
|
20230718,154200,158124470,4455,4455,4455,4455,0
|
|
20230718,154100,158124470,4455,4455,4455,4455,0
|
|
20230718,154000,158124470,4455,4455,4455,4455,842
|
|
20230718,153900,158124470,4455,4455,4455,4455,0
|
|
20230718,153800,158124470,4455,4455,4455,4455,0
|
|
20230718,153700,158124470,4455,4455,4455,4455,0
|
|
20230718,153600,158124470,4455,4455,4455,4455,0
|
|
20230718,153500,158124470,4455,4455,4455,4455,0
|
|
20230718,153400,158124470,4455,4455,4455,4455,0
|
|
20230718,153300,158124470,4455,4455,4455,4455,0
|
|
20230718,153200,158124470,4455,4455,4455,4455,0
|
|
20230718,153100,158124470,4455,4455,4455,4455,0
|
|
20230718,153000,158124470,4455,4455,4455,4455,842
|
|
20230718,152900,154373360,4410,4410,4410,4410,0
|
|
20230718,152800,154373360,4410,4410,4410,4410,0
|
|
20230718,152700,154373360,4410,4410,4410,4410,0
|
|
20230718,152600,154373360,4410,4410,4410,4410,0
|
|
20230718,152500,154373360,4410,4410,4410,4410,0
|
|
20230718,152400,154373360,4410,4410,4410,4410,0
|
|
20230718,152300,154373360,4410,4410,4410,4410,0
|
|
20230718,152200,154373360,4410,4410,4410,4410,0
|
|
20230718,152100,154373360,4410,4410,4410,4410,0
|
|
20230718,152000,154373360,4410,4410,4410,4410,0
|
|
20230718,151900,154373360,4410,4405,4410,4400,951
|
|
20230718,151800,150182780,4415,4415,4415,4415,0
|
|
20230718,151700,150182780,4415,4415,4415,4415,0
|
|
20230718,151600,150182780,4415,4415,4415,4415,1
|
|
20230718,151500,150178365,4400,4400,4400,4400,164
|
|
20230718,151400,149456765,4405,4410,4410,4400,1098
|
|
20230718,151300,144624310,4410,4410,4410,4410,0
|
|
20230718,151200,144624310,4410,4410,4410,4410,0
|
|
20230718,151100,144624310,4410,4410,4410,4410,219
|
|
20230718,151000,143658520,4415,4415,4415,4415,5
|
|
20230718,150900,143636445,4410,4410,4410,4410,368
|
|
20230718,150800,142013565,4410,4410,4410,4410,0
|
|
20230718,150700,142013565,4410,4410,4410,4410,0
|
|
20230718,150600,142013565,4410,4410,4410,4410,0
|
|
20230718,150500,142013565,4410,4410,4410,4410,31
|
|
20230718,150400,141876855,4410,4410,4410,4410,0
|
|
20230718,150300,141876855,4410,4410,4410,4410,0
|
|
20230718,150200,141876855,4410,4410,4410,4410,0
|
|
20230718,150100,141876855,4410,4410,4410,4410,0
|
|
20230718,150000,141876855,4410,4410,4410,4410,0
|
|
20230718,145900,141876855,4410,4410,4410,4410,0
|
|
20230718,145800,141876855,4410,4410,4410,4410,0
|
|
20230718,145700,141876855,4410,4410,4410,4410,0
|
|
20230718,145600,141876855,4410,4410,4410,4410,0
|
|
20230718,145500,141876855,4410,4410,4410,4410,122
|
|
20230718,145400,141338835,4415,4410,4415,4410,190
|
|
20230718,145300,140500510,4410,4410,4410,4410,0
|
|
20230718,145200,140500510,4410,4410,4410,4410,0
|
|
20230718,145100,140500510,4410,4410,4410,4410,141
|
|
20230718,145000,139878700,4415,4415,4415,4415,0
|
|
20230718,144900,139878700,4415,4410,4420,4410,87
|
|
20230718,144800,139495000,4400,4400,4400,4400,0
|
|
20230718,144700,139495000,4400,4400,4400,4400,0
|
|
20230718,144600,139495000,4400,4400,4400,4400,0
|
|
20230718,144500,139495000,4400,4400,4400,4400,0
|
|
20230718,144400,139495000,4400,4400,4400,4400,2
|
|
20230718,144300,139486200,4410,4405,4410,4405,113
|
|
20230718,144200,138988140,4400,4400,4400,4400,0
|
|
20230718,144100,138988140,4400,4400,4400,4400,0
|
|
20230718,144000,138988140,4400,4400,4400,4400,20
|
|
20230718,143900,138900140,4400,4400,4400,4400,0
|
|
20230718,143800,138900140,4400,4400,4400,4400,0
|
|
20230718,143700,138900140,4400,4400,4400,4400,0
|
|
20230718,143600,138900140,4400,4400,4400,4400,0
|
|
20230718,143500,138900140,4400,4400,4400,4400,0
|
|
20230718,143400,138900140,4400,4400,4400,4400,12
|
|
20230718,143300,138847340,4400,4400,4400,4400,0
|
|
20230718,143200,138847340,4400,4400,4400,4400,0
|
|
20230718,143100,138847340,4400,4400,4400,4400,0
|
|
20230718,143000,138847340,4400,4400,4400,4400,0
|
|
20230718,142900,138847340,4400,4400,4400,4400,70
|
|
20230718,142800,138539340,4400,4400,4400,4400,0
|
|
20230718,142700,138539340,4400,4400,4400,4400,0
|
|
20230718,142600,138539340,4400,4400,4400,4400,0
|
|
20230718,142500,138539340,4400,4400,4400,4400,0
|
|
20230718,142400,138539340,4400,4400,4400,4400,30
|
|
20230718,142300,138407340,4395,4395,4395,4395,12
|
|
20230718,142200,138354600,4395,4395,4395,4395,0
|
|
20230718,142100,138354600,4395,4395,4395,4395,0
|
|
20230718,142000,138354600,4395,4395,4395,4395,0
|
|
20230718,141900,138354600,4395,4395,4395,4395,0
|
|
20230718,141800,138354600,4395,4395,4395,4395,372
|
|
20230718,141700,136719660,4395,4395,4395,4395,0
|
|
20230718,141600,136719660,4395,4395,4395,4395,0
|
|
20230718,141500,136719660,4395,4395,4395,4395,0
|
|
20230718,141400,136719660,4395,4395,4395,4395,0
|
|
20230718,141300,136719660,4395,4395,4395,4395,0
|
|
20230718,141200,136719660,4395,4395,4395,4395,0
|
|
20230718,141100,136719660,4395,4395,4395,4395,19
|
|
20230718,141000,136636155,4400,4400,4400,4400,486
|
|
20230718,140900,134497755,4400,4400,4400,4400,0
|
|
20230718,140800,134497755,4400,4400,4400,4400,0
|
|
20230718,140700,134497755,4400,4400,4400,4400,0
|
|
20230718,140600,134497755,4400,4400,4400,4400,12
|
|
20230718,140500,134444955,4400,4400,4400,4400,1
|
|
20230718,140400,134440555,4400,4400,4400,4400,0
|
|
20230718,140300,134440555,4400,4400,4400,4400,22
|
|
20230718,140200,134343755,4405,4405,4405,4405,1
|
|
20230718,140100,134339350,4400,4400,4400,4400,12
|
|
20230718,140000,134286550,4400,4400,4400,4400,10
|
|
20230718,135900,134242550,4400,4400,4400,4400,0
|
|
20230718,135800,134242550,4400,4400,4400,4400,0
|
|
20230718,135700,134242550,4400,4400,4400,4400,1
|
|
20230718,135600,134238150,4395,4395,4395,4395,0
|
|
20230718,135500,134238150,4395,4395,4395,4395,0
|
|
20230718,135400,134238150,4395,4395,4395,4395,0
|
|
20230718,135300,134238150,4395,4395,4395,4395,0
|
|
20230718,135200,134238150,4395,4395,4395,4395,0
|
|
20230718,135100,134238150,4395,4395,4395,4395,0
|
|
20230718,135000,134238150,4395,4395,4395,4395,0
|
|
20230718,134900,134238150,4395,4395,4395,4395,92
|
|
20230718,134800,133833810,4400,4400,4400,4400,5
|
|
20230718,134700,133811810,4400,4400,4400,4400,3
|
|
20230718,134600,133798610,4395,4395,4395,4395,0
|
|
20230718,134500,133798610,4395,4395,4395,4395,0
|
|
20230718,134400,133798610,4395,4395,4395,4395,0
|
|
20230718,134300,133798610,4395,4395,4395,4395,0
|
|
20230718,134200,133798610,4395,4395,4395,4395,0
|
|
20230718,134100,133798610,4395,4395,4395,4395,0
|
|
20230718,134000,133798610,4395,4395,4395,4395,11
|
|
20230718,133900,133750265,4395,4395,4395,4395,0
|
|
20230718,133800,133750265,4395,4395,4395,4395,0
|
|
20230718,133700,133750265,4395,4395,4395,4395,12
|
|
20230718,133600,133697525,4395,4395,4395,4395,0
|
|
20230718,133500,133697525,4395,4395,4395,4395,147
|
|
20230718,133400,133051460,4400,4400,4400,4400,0
|
|
20230718,133300,133051460,4400,4400,4400,4400,1
|
|
20230718,133200,133047060,4400,4400,4400,4400,1
|
|
20230718,133100,133042660,4390,4390,4390,4390,0
|
|
20230718,133000,133042660,4390,4390,4390,4390,0
|
|
20230718,132900,133042660,4390,4390,4390,4390,0
|
|
20230718,132800,133042660,4390,4390,4390,4390,0
|
|
20230718,132700,133042660,4390,4390,4390,4390,0
|
|
20230718,132600,133042660,4390,4390,4390,4390,40
|
|
20230718,132500,132867060,4390,4390,4390,4390,0
|
|
20230718,132400,132867060,4390,4390,4390,4390,0
|
|
20230718,132300,132867060,4390,4395,4395,4390,1409
|
|
20230718,132200,126681450,4395,4395,4395,4395,0
|
|
20230718,132100,126681450,4395,4395,4395,4395,105
|
|
20230718,132000,126219975,4395,4395,4395,4395,0
|
|
20230718,131900,126219975,4395,4395,4395,4395,0
|
|
20230718,131800,126219975,4395,4395,4395,4395,0
|
|
20230718,131700,126219975,4395,4405,4405,4395,399
|
|
20230718,131600,124464780,4420,4420,4420,4420,0
|
|
20230718,131500,124464780,4420,4420,4420,4420,0
|
|
20230718,131400,124464780,4420,4420,4420,4420,10
|
|
20230718,131300,124420580,4425,4425,4425,4425,0
|
|
20230718,131200,124420580,4425,4425,4425,4425,2
|
|
20230718,131100,124411730,4420,4415,4420,4415,2000
|
|
20230718,131000,115571755,4420,4420,4420,4420,0
|
|
20230718,130900,115571755,4420,4420,4420,4420,0
|
|
20230718,130800,115571755,4420,4420,4420,4420,0
|
|
20230718,130700,115571755,4420,4420,4420,4420,0
|
|
20230718,130600,115571755,4420,4420,4420,4420,0
|
|
20230718,130500,115571755,4420,4420,4420,4420,0
|
|
20230718,130400,115571755,4420,4420,4420,4420,0
|
|
20230718,130300,115571755,4420,4420,4420,4420,0
|
|
20230718,130200,115571755,4420,4420,4420,4420,0
|
|
20230718,130100,115571755,4420,4420,4420,4420,0
|
|
20230718,130000,115571755,4420,4420,4420,4420,0
|
|
20230718,125900,115571755,4420,4420,4420,4420,0
|
|
20230718,125800,115571755,4420,4420,4420,4420,0
|
|
20230718,125700,115571755,4420,4420,4420,4420,0
|
|
20230718,125600,115571755,4420,4420,4420,4420,0
|
|
20230718,125500,115571755,4420,4420,4420,4420,2
|
|
20230718,125400,115562915,4400,4400,4400,4400,0
|
|
20230718,125300,115562915,4400,4400,4400,4400,22
|
|
20230718,125200,115466115,4400,4400,4400,4400,0
|
|
20230718,125100,115466115,4400,4400,4400,4400,2
|
|
20230718,125000,115457315,4400,4400,4400,4400,0
|
|
20230718,124900,115457315,4400,4400,4400,4400,0
|
|
20230718,124800,115457315,4400,4400,4400,4400,0
|
|
20230718,124700,115457315,4400,4400,4400,4400,0
|
|
20230718,124600,115457315,4400,4400,4400,4400,0
|
|
20230718,124500,115457315,4400,4400,4400,4400,0
|
|
20230718,124400,115457315,4400,4400,4400,4400,0
|
|
20230718,124300,115457315,4400,4400,4400,4400,0
|
|
20230718,124200,115457315,4400,4400,4400,4400,0
|
|
20230718,124100,115457315,4400,4400,4400,4400,11
|
|
20230718,124000,115408915,4400,4400,4400,4400,0
|
|
20230718,123900,115408915,4400,4400,4400,4400,0
|
|
20230718,123800,115408915,4400,4400,4400,4400,0
|
|
20230718,123700,115408915,4400,4400,4400,4400,13
|
|
20230718,123600,115351715,4400,4400,4400,4400,2
|
|
20230718,123500,115342915,4400,4400,4400,4400,12
|
|
20230718,123400,115290115,4400,4400,4400,4400,0
|
|
20230718,123300,115290115,4400,4400,4400,4400,8
|
|
20230718,123200,115254915,4400,4400,4400,4400,0
|
|
20230718,123100,115254915,4400,4400,4400,4400,0
|
|
20230718,123000,115254915,4400,4400,4400,4400,0
|
|
20230718,122900,115254915,4400,4400,4400,4400,1
|
|
20230718,122800,115250515,4400,4400,4400,4400,0
|
|
20230718,122700,115250515,4400,4400,4400,4400,0
|
|
20230718,122600,115250515,4400,4400,4405,4400,529
|
|
20230718,122500,112922890,4400,4400,4400,4400,0
|
|
20230718,122400,112922890,4400,4400,4400,4400,0
|
|
20230718,122300,112922890,4400,4400,4400,4400,17
|
|
20230718,122200,112848090,4395,4395,4395,4395,0
|
|
20230718,122100,112848090,4395,4395,4395,4395,1
|
|
20230718,122000,112843695,4390,4390,4390,4390,0
|
|
20230718,121900,112843695,4390,4390,4390,4390,100
|
|
20230718,121800,112404695,4390,4390,4390,4390,0
|
|
20230718,121700,112404695,4390,4390,4390,4390,0
|
|
20230718,121600,112404695,4390,4390,4390,4390,483
|
|
20230718,121500,110284325,4395,4395,4395,4395,0
|
|
20230718,121400,110284325,4395,4395,4395,4395,30
|
|
20230718,121300,110152475,4395,4395,4395,4395,471
|
|
20230718,121200,108082430,4430,4430,4430,4430,0
|
|
20230718,121100,108082430,4430,4430,4430,4430,0
|
|
20230718,121000,108082430,4430,4430,4430,4430,0
|
|
20230718,120900,108082430,4430,4430,4430,4430,0
|
|
20230718,120800,108082430,4430,4430,4430,4430,0
|
|
20230718,120700,108082430,4430,4430,4430,4430,0
|
|
20230718,120600,108082430,4430,4430,4430,4430,0
|
|
20230718,120500,108082430,4430,4430,4430,4430,0
|
|
20230718,120400,108082430,4430,4430,4430,4430,0
|
|
20230718,120300,108082430,4430,4430,4430,4430,3
|
|
20230718,120200,108069140,4395,4395,4395,4395,0
|
|
20230718,120100,108069140,4395,4395,4395,4395,48
|
|
20230718,120000,107858180,4395,4395,4395,4395,134
|
|
20230718,115900,107269250,4395,4395,4395,4395,0
|
|
20230718,115800,107269250,4395,4395,4395,4395,393
|
|
20230718,115700,105542015,4395,4395,4395,4395,0
|
|
20230718,115600,105542015,4395,4395,4395,4395,11
|
|
20230718,115500,105493670,4400,4400,4400,4400,0
|
|
20230718,115400,105493670,4400,4400,4400,4400,0
|
|
20230718,115300,105493670,4400,4400,4400,4400,0
|
|
20230718,115200,105493670,4400,4400,4400,4400,0
|
|
20230718,115100,105493670,4400,4400,4400,4400,0
|
|
20230718,115000,105493670,4400,4400,4400,4400,0
|
|
20230718,114900,105493670,4400,4400,4400,4400,0
|
|
20230718,114800,105493670,4400,4400,4400,4400,0
|
|
20230718,114700,105493670,4400,4400,4400,4400,0
|
|
20230718,114600,105493670,4400,4405,4405,4400,100
|
|
20230718,114500,105053420,4405,4405,4405,4405,0
|
|
20230718,114400,105053420,4405,4405,4405,4405,0
|
|
20230718,114300,105053420,4405,4405,4405,4405,100
|
|
20230718,114200,104612920,4405,4395,4405,4395,14
|
|
20230718,114100,104551260,4390,4390,4390,4390,449
|
|
20230718,114000,102580150,4390,4400,4400,4390,620
|
|
20230718,113900,99854460,4405,4405,4405,4405,42
|
|
20230718,113800,99669450,4410,4415,4415,4410,522
|
|
20230718,113700,97367420,4420,4435,4455,4420,25
|
|
20230718,113600,97256140,4455,4420,4455,4420,303
|
|
20230718,113500,95907035,4425,4400,4460,4400,151
|
|
20230718,113400,95240600,4400,4400,4400,4400,0
|
|
20230718,113300,95240600,4400,4400,4400,4400,0
|
|
20230718,113200,95240600,4400,4395,4400,4395,72
|
|
20230718,113100,94923860,4395,4395,4395,4395,2
|
|
20230718,113000,94915070,4395,4395,4395,4395,8
|
|
20230718,112900,94879910,4385,4385,4385,4385,0
|
|
20230718,112800,94879910,4385,4385,4385,4385,0
|
|
20230718,112700,94879910,4385,4385,4385,4385,0
|
|
20230718,112600,94879910,4385,4390,4390,4385,668
|
|
20230718,112500,91948260,4395,4395,4395,4395,0
|
|
20230718,112400,91948260,4395,4395,4395,4395,0
|
|
20230718,112300,91948260,4395,4395,4395,4395,25
|
|
20230718,112200,91838385,4395,4395,4395,4395,1
|
|
20230718,112100,91833990,4390,4390,4390,4390,12
|
|
20230718,112000,91781310,4390,4390,4390,4390,0
|
|
20230718,111900,91781310,4390,4390,4390,4390,0
|
|
20230718,111800,91781310,4390,4390,4390,4390,24
|
|
20230718,111700,91675950,4395,4395,4395,4395,0
|
|
20230718,111600,91675950,4395,4395,4395,4395,0
|
|
20230718,111500,91675950,4395,4395,4395,4395,0
|
|
20230718,111400,91675950,4395,4395,4395,4395,0
|
|
20230718,111300,91675950,4395,4395,4395,4395,53
|
|
20230718,111200,91443015,4395,4395,4395,4395,1
|
|
20230718,111100,91438620,4390,4390,4390,4390,0
|
|
20230718,111000,91438620,4390,4390,4390,4390,0
|
|
20230718,110900,91438620,4390,4390,4390,4390,0
|
|
20230718,110800,91438620,4390,4390,4390,4390,4
|
|
20230718,110700,91421060,4390,4390,4390,4390,0
|
|
20230718,110600,91421060,4390,4390,4390,4390,8
|
|
20230718,110500,91385940,4390,4390,4390,4390,0
|
|
20230718,110400,91385940,4390,4390,4390,4390,36
|
|
20230718,110300,91227900,4390,4390,4390,4390,0
|
|
20230718,110200,91227900,4390,4390,4390,4390,0
|
|
20230718,110100,91227900,4390,4390,4390,4390,10
|
|
20230718,110000,91184000,4395,4395,4395,4395,0
|
|
20230718,105900,91184000,4395,4395,4395,4395,0
|
|
20230718,105800,91184000,4395,4395,4395,4395,0
|
|
20230718,105700,91184000,4395,4395,4395,4395,2
|
|
20230718,105600,91175210,4400,4400,4400,4400,0
|
|
20230718,105500,91175210,4400,4395,4400,4390,1072
|
|
20230718,105400,86466605,4400,4400,4400,4400,0
|
|
20230718,105300,86466605,4400,4400,4400,4400,0
|
|
20230718,105200,86466605,4400,4400,4400,4400,4
|
|
20230718,105100,86449005,4400,4400,4400,4400,2
|
|
20230718,105000,86440205,4410,4410,4410,4410,5
|
|
20230718,104900,86418155,4400,4405,4405,4400,130
|
|
20230718,104800,85846150,4400,4400,4400,4400,0
|
|
20230718,104700,85846150,4400,4400,4400,4400,99
|
|
20230718,104600,85410550,4400,4400,4400,4400,1
|
|
20230718,104500,85406150,4400,4400,4400,4400,0
|
|
20230718,104400,85406150,4400,4400,4400,4400,0
|
|
20230718,104300,85406150,4400,4400,4400,4400,0
|
|
20230718,104200,85406150,4400,4400,4400,4400,302
|
|
20230718,104100,84077350,4405,4405,4405,4405,0
|
|
20230718,104000,84077350,4405,4405,4405,4405,1
|
|
20230718,103900,84072945,4405,4410,4410,4405,128
|
|
20230718,103800,83509100,4405,4405,4405,4405,0
|
|
20230718,103700,83509100,4405,4415,4415,4405,1692
|
|
20230718,103600,76047410,4410,4415,4415,4410,8
|
|
20230718,103500,76012105,4420,4420,4420,4420,2
|
|
20230718,103400,76003265,4420,4420,4420,4415,375
|
|
20230718,103300,74347605,4420,4420,4420,4420,0
|
|
20230718,103200,74347605,4420,4420,4420,4420,1
|
|
20230718,103100,74343185,4420,4420,4420,4420,180
|
|
20230718,103000,73547585,4420,4420,4420,4420,0
|
|
20230718,102900,73547585,4420,4420,4420,4420,0
|
|
20230718,102800,73547585,4420,4430,4430,4420,26
|
|
20230718,102700,73432655,4430,4430,4430,4430,0
|
|
20230718,102600,73432655,4430,4430,4430,4430,0
|
|
20230718,102500,73432655,4430,4430,4430,4430,0
|
|
20230718,102400,73432655,4430,4430,4430,4430,5
|
|
20230718,102300,73410505,4420,4420,4420,4420,0
|
|
20230718,102200,73410505,4420,4420,4420,4420,2
|
|
20230718,102100,73401665,4420,4420,4420,4420,4
|
|
20230718,102000,73383985,4420,4415,4420,4415,8
|
|
20230718,101900,73348635,4415,4420,4420,4415,55
|
|
20230718,101800,73105805,4440,4440,4440,4440,2
|
|
20230718,101700,73096925,4420,4420,4420,4420,1475
|
|
20230718,101600,66577425,4430,4430,4430,4430,0
|
|
20230718,101500,66577425,4430,4430,4430,4430,0
|
|
20230718,101400,66577425,4430,4430,4430,4430,0
|
|
20230718,101300,66577425,4430,4430,4430,4430,0
|
|
20230718,101200,66577425,4430,4430,4430,4430,0
|
|
20230718,101100,66577425,4430,4430,4430,4430,0
|
|
20230718,101000,66577425,4430,4430,4430,4430,286
|
|
20230718,100900,65310445,4420,4425,4425,4420,92
|
|
20230718,100800,64903755,4420,4420,4420,4420,0
|
|
20230718,100700,64903755,4420,4420,4420,4420,0
|
|
20230718,100600,64903755,4420,4420,4420,4420,0
|
|
20230718,100500,64903755,4420,4425,4425,4420,636
|
|
20230718,100400,62092575,4420,4425,4425,4420,403
|
|
20230718,100300,60309365,4430,4430,4430,4430,0
|
|
20230718,100200,60309365,4430,4430,4430,4430,0
|
|
20230718,100100,60309365,4430,4440,4440,4430,256
|
|
20230718,100000,59175085,4450,4450,4450,4450,0
|
|
20230718,095900,59175085,4450,4450,4450,4450,0
|
|
20230718,095800,59175085,4450,4450,4450,4450,1
|
|
20230718,095700,59170635,4425,4430,4455,4425,183
|
|
20230718,095600,58357340,4425,4425,4425,4425,0
|
|
20230718,095500,58357340,4425,4425,4425,4425,0
|
|
20230718,095400,58357340,4425,4425,4425,4425,0
|
|
20230718,095300,58357340,4425,4425,4425,4425,0
|
|
20230718,095200,58357340,4425,4430,4430,4425,713
|
|
20230718,095100,55201635,4430,4430,4430,4430,500
|
|
20230718,095000,52986635,4455,4455,4455,4455,0
|
|
20230718,094900,52986635,4455,4445,4455,4445,133
|
|
20230718,094800,52395430,4430,4440,4440,4430,229
|
|
20230718,094700,51378710,4440,4440,4440,4440,225
|
|
20230718,094600,50379710,4430,4430,4430,4430,1
|
|
20230718,094500,50375280,4425,4425,4425,4425,0
|
|
20230718,094400,50375280,4425,4425,4425,4425,0
|
|
20230718,094300,50375280,4425,4435,4435,4425,500
|
|
20230718,094200,48161700,4430,4455,4455,4430,720
|
|
20230718,094100,44965575,4485,4485,4485,4485,0
|
|
20230718,094000,44965575,4485,4485,4485,4485,0
|
|
20230718,093900,44965575,4485,4485,4485,4485,2
|
|
20230718,093800,44956605,4485,4460,4485,4460,90
|
|
20230718,093700,44554675,4455,4460,4460,4455,87
|
|
20230718,093600,44166735,4460,4460,4460,4460,6
|
|
20230718,093500,44139975,4450,4450,4450,4450,0
|
|
20230718,093400,44139975,4450,4450,4450,4450,300
|
|
20230718,093300,42804975,4450,4465,4465,4440,2274
|
|
20230718,093200,32678110,4470,4470,4470,4470,4
|
|
20230718,093100,32660230,4465,4465,4465,4465,231
|
|
20230718,093000,31628815,4475,4475,4475,4475,2
|
|
20230718,092900,31619865,4475,4475,4475,4475,0
|
|
20230718,092800,31619865,4475,4475,4475,4475,0
|
|
20230718,092700,31619865,4475,4475,4475,4475,0
|
|
20230718,092600,31619865,4475,4475,4475,4475,0
|
|
20230718,092500,31619865,4475,4475,4475,4475,0
|
|
20230718,092400,31619865,4475,4460,4475,4460,297
|
|
20230718,092300,30294985,4460,4460,4460,4460,0
|
|
20230718,092200,30294985,4460,4460,4460,4460,0
|
|
20230718,092100,30294985,4460,4460,4460,4460,68
|
|
20230718,092000,29991705,4460,4475,4475,4460,186
|
|
20230718,091900,29160070,4480,4485,4485,4480,56
|
|
20230718,091800,28909185,4485,4485,4485,4485,0
|
|
20230718,091700,28909185,4485,4485,4485,4485,0
|
|
20230718,091600,28909185,4485,4485,4485,4485,1
|
|
20230718,091500,28904700,4485,4500,4500,4485,248
|
|
20230718,091400,27790840,4495,4495,4495,4495,50
|
|
20230718,091300,27566090,4495,4495,4495,4495,0
|
|
20230718,091200,27566090,4495,4495,4495,4495,50
|
|
20230718,091100,27341340,4495,4505,4505,4495,900
|
|
20230718,091000,23292535,4510,4510,4510,4510,4
|
|
20230718,090900,23274495,4510,4510,4515,4510,108
|
|
20230718,090800,22787255,4515,4515,4515,4515,35
|
|
20230718,090700,22629230,4515,4520,4520,4510,434
|
|
20230718,090600,20668580,4525,4530,4530,4525,1457
|
|
20230718,090500,14074175,4535,4540,4540,4535,125
|
|
20230718,090400,13506885,4545,4565,4565,4545,2244
|
|
20230718,090300,3265540,4580,4580,4580,4580,0
|
|
20230718,090200,3265540,4580,4580,4580,4580,0
|
|
20230718,090100,3265540,4580,4580,4580,4580,0
|
|
20230718,090000,3265540,4580,4580,4580,4580,713
|