702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203900,237052715,4550,4550,4550,4550,1643
|
|
20230718,203800,237052715,4550,4550,4550,4550,0
|
|
20230718,203700,237052715,4550,4550,4550,4550,0
|
|
20230718,203600,237052715,4550,4550,4550,4550,0
|
|
20230718,203500,237052715,4550,4550,4550,4550,0
|
|
20230718,203400,237052715,4550,4550,4550,4550,0
|
|
20230718,203300,237052715,4550,4550,4550,4550,0
|
|
20230718,203200,237052715,4550,4550,4550,4550,0
|
|
20230718,203100,237052715,4550,4550,4550,4550,0
|
|
20230718,203000,237052715,4550,4550,4550,4550,0
|
|
20230718,202900,237052715,4550,4550,4550,4550,0
|
|
20230718,202800,237052715,4550,4550,4550,4550,0
|
|
20230718,202700,237052715,4550,4550,4550,4550,0
|
|
20230718,202600,237052715,4550,4550,4550,4550,0
|
|
20230718,202500,237052715,4550,4550,4550,4550,0
|
|
20230718,202400,237052715,4550,4550,4550,4550,0
|
|
20230718,202300,237052715,4550,4550,4550,4550,0
|
|
20230718,202200,237052715,4550,4550,4550,4550,0
|
|
20230718,202100,237052715,4550,4550,4550,4550,0
|
|
20230718,202000,237052715,4550,4550,4550,4550,0
|
|
20230718,201900,237052715,4550,4550,4550,4550,0
|
|
20230718,201800,237052715,4550,4550,4550,4550,0
|
|
20230718,201700,237052715,4550,4550,4550,4550,0
|
|
20230718,201600,237052715,4550,4550,4550,4550,0
|
|
20230718,201500,237052715,4550,4550,4550,4550,0
|
|
20230718,201400,237052715,4550,4550,4550,4550,0
|
|
20230718,201300,237052715,4550,4550,4550,4550,0
|
|
20230718,201200,237052715,4550,4550,4550,4550,0
|
|
20230718,201100,237052715,4550,4550,4550,4550,0
|
|
20230718,201000,237052715,4550,4550,4550,4550,0
|
|
20230718,200900,237052715,4550,4550,4550,4550,1643
|
|
20230718,200800,237052715,4550,4550,4550,4550,0
|
|
20230718,200700,237052715,4550,4550,4550,4550,0
|
|
20230718,200600,237052715,4550,4550,4550,4550,0
|
|
20230718,200500,237052715,4550,4550,4550,4550,0
|
|
20230718,200400,237052715,4550,4550,4550,4550,0
|
|
20230718,200300,237052715,4550,4550,4550,4550,0
|
|
20230718,200200,237052715,4550,4550,4550,4550,0
|
|
20230718,200100,237052715,4550,4550,4550,4550,0
|
|
20230718,200000,237052715,4550,4550,4550,4550,0
|
|
20230718,195900,237052715,4550,4550,4550,4550,0
|
|
20230718,195800,237052715,4550,4550,4550,4550,0
|
|
20230718,195700,237052715,4550,4550,4550,4550,0
|
|
20230718,195600,237052715,4550,4550,4550,4550,0
|
|
20230718,195500,237052715,4550,4550,4550,4550,0
|
|
20230718,195400,237052715,4550,4550,4550,4550,0
|
|
20230718,195300,237052715,4550,4550,4550,4550,0
|
|
20230718,195200,237052715,4550,4550,4550,4550,0
|
|
20230718,195100,237052715,4550,4550,4550,4550,0
|
|
20230718,195000,237052715,4550,4550,4550,4550,0
|
|
20230718,194900,237052715,4550,4550,4550,4550,0
|
|
20230718,194800,237052715,4550,4550,4550,4550,0
|
|
20230718,194700,237052715,4550,4550,4550,4550,0
|
|
20230718,194600,237052715,4550,4550,4550,4550,0
|
|
20230718,194500,237052715,4550,4550,4550,4550,0
|
|
20230718,194400,237052715,4550,4550,4550,4550,0
|
|
20230718,194300,237052715,4550,4550,4550,4550,0
|
|
20230718,194200,237052715,4550,4550,4550,4550,0
|
|
20230718,194100,237052715,4550,4550,4550,4550,0
|
|
20230718,194000,237052715,4550,4550,4550,4550,0
|
|
20230718,193900,237052715,4550,4550,4550,4550,1643
|
|
20230718,193800,237052715,4550,4550,4550,4550,0
|
|
20230718,193700,237052715,4550,4550,4550,4550,0
|
|
20230718,193600,237052715,4550,4550,4550,4550,0
|
|
20230718,193500,237052715,4550,4550,4550,4550,0
|
|
20230718,193400,237052715,4550,4550,4550,4550,0
|
|
20230718,193300,237052715,4550,4550,4550,4550,0
|
|
20230718,193200,237052715,4550,4550,4550,4550,0
|
|
20230718,193100,237052715,4550,4550,4550,4550,0
|
|
20230718,193000,237052715,4550,4550,4550,4550,0
|
|
20230718,192900,237052715,4550,4550,4550,4550,0
|
|
20230718,192800,237052715,4550,4550,4550,4550,0
|
|
20230718,192700,237052715,4550,4550,4550,4550,0
|
|
20230718,192600,237052715,4550,4550,4550,4550,0
|
|
20230718,192500,237052715,4550,4550,4550,4550,0
|
|
20230718,192400,237052715,4550,4550,4550,4550,0
|
|
20230718,192300,237052715,4550,4550,4550,4550,0
|
|
20230718,192200,237052715,4550,4550,4550,4550,0
|
|
20230718,192100,237052715,4550,4550,4550,4550,0
|
|
20230718,192000,237052715,4550,4550,4550,4550,0
|
|
20230718,191900,237052715,4550,4550,4550,4550,0
|
|
20230718,191800,237052715,4550,4550,4550,4550,0
|
|
20230718,191700,237052715,4550,4550,4550,4550,0
|
|
20230718,191600,237052715,4550,4550,4550,4550,0
|
|
20230718,191500,237052715,4550,4550,4550,4550,0
|
|
20230718,191400,237052715,4550,4550,4550,4550,0
|
|
20230718,191300,237052715,4550,4550,4550,4550,0
|
|
20230718,191200,237052715,4550,4550,4550,4550,0
|
|
20230718,191100,237052715,4550,4550,4550,4550,0
|
|
20230718,191000,237052715,4550,4550,4550,4550,0
|
|
20230718,190900,237052715,4550,4550,4550,4550,1643
|
|
20230718,190800,237052715,4550,4550,4550,4550,0
|
|
20230718,190700,237052715,4550,4550,4550,4550,0
|
|
20230718,190600,237052715,4550,4550,4550,4550,0
|
|
20230718,190500,237052715,4550,4550,4550,4550,0
|
|
20230718,190400,237052715,4550,4550,4550,4550,0
|
|
20230718,190300,237052715,4550,4550,4550,4550,0
|
|
20230718,190200,237052715,4550,4550,4550,4550,0
|
|
20230718,190100,237052715,4550,4550,4550,4550,0
|
|
20230718,190000,237052715,4550,4550,4550,4550,0
|
|
20230718,185900,237052715,4550,4550,4550,4550,0
|
|
20230718,185800,237052715,4550,4550,4550,4550,0
|
|
20230718,185700,237052715,4550,4550,4550,4550,0
|
|
20230718,185600,237052715,4550,4550,4550,4550,0
|
|
20230718,185500,237052715,4550,4550,4550,4550,0
|
|
20230718,185400,237052715,4550,4550,4550,4550,0
|
|
20230718,185300,237052715,4550,4550,4550,4550,0
|
|
20230718,185200,237052715,4550,4550,4550,4550,0
|
|
20230718,185100,237052715,4550,4550,4550,4550,0
|
|
20230718,185000,237052715,4550,4550,4550,4550,0
|
|
20230718,184900,237052715,4550,4550,4550,4550,0
|
|
20230718,184800,237052715,4550,4550,4550,4550,0
|
|
20230718,184700,237052715,4550,4550,4550,4550,0
|
|
20230718,184600,237052715,4550,4550,4550,4550,0
|
|
20230718,184500,237052715,4550,4550,4550,4550,0
|
|
20230718,184400,237052715,4550,4550,4550,4550,0
|
|
20230718,184300,237052715,4550,4550,4550,4550,0
|
|
20230718,184200,237052715,4550,4550,4550,4550,0
|
|
20230718,184100,237052715,4550,4550,4550,4550,0
|
|
20230718,184000,237052715,4550,4550,4550,4550,0
|
|
20230718,183900,237052715,4550,4550,4550,4550,1643
|
|
20230718,183800,237052715,4550,4550,4550,4550,0
|
|
20230718,183700,237052715,4550,4550,4550,4550,0
|
|
20230718,183600,237052715,4550,4550,4550,4550,0
|
|
20230718,183500,237052715,4550,4550,4550,4550,0
|
|
20230718,183400,237052715,4550,4550,4550,4550,0
|
|
20230718,183300,237052715,4550,4550,4550,4550,0
|
|
20230718,183200,237052715,4550,4550,4550,4550,0
|
|
20230718,183100,237052715,4550,4550,4550,4550,0
|
|
20230718,183000,237052715,4550,4550,4550,4550,0
|
|
20230718,182900,237052715,4550,4550,4550,4550,0
|
|
20230718,182800,237052715,4550,4550,4550,4550,0
|
|
20230718,182700,237052715,4550,4550,4550,4550,0
|
|
20230718,182600,237052715,4550,4550,4550,4550,0
|
|
20230718,182500,237052715,4550,4550,4550,4550,0
|
|
20230718,182400,237052715,4550,4550,4550,4550,0
|
|
20230718,182300,237052715,4550,4550,4550,4550,0
|
|
20230718,182200,237052715,4550,4550,4550,4550,0
|
|
20230718,182100,237052715,4550,4550,4550,4550,0
|
|
20230718,182000,237052715,4550,4550,4550,4550,0
|
|
20230718,181900,237052715,4550,4550,4550,4550,0
|
|
20230718,181800,237052715,4550,4550,4550,4550,0
|
|
20230718,181700,237052715,4550,4550,4550,4550,0
|
|
20230718,181600,237052715,4550,4550,4550,4550,0
|
|
20230718,181500,237052715,4550,4550,4550,4550,0
|
|
20230718,181400,237052715,4550,4550,4550,4550,0
|
|
20230718,181300,237052715,4550,4550,4550,4550,0
|
|
20230718,181200,237052715,4550,4550,4550,4550,0
|
|
20230718,181100,237052715,4550,4550,4550,4550,0
|
|
20230718,181000,237052715,4550,4550,4550,4550,0
|
|
20230718,180900,237052715,4550,4550,4550,4550,1643
|
|
20230718,180800,237052715,4550,4550,4550,4550,0
|
|
20230718,180700,237052715,4550,4550,4550,4550,0
|
|
20230718,180600,237052715,4550,4550,4550,4550,0
|
|
20230718,180500,237052715,4550,4550,4550,4550,0
|
|
20230718,180400,237052715,4550,4550,4550,4550,0
|
|
20230718,180300,237052715,4550,4550,4550,4550,0
|
|
20230718,180200,237052715,4550,4550,4550,4550,0
|
|
20230718,180100,237052715,4550,4550,4550,4550,0
|
|
20230718,180000,237052715,4550,4550,4550,4550,0
|
|
20230718,175900,237052715,4550,4550,4550,4550,0
|
|
20230718,175800,237052715,4550,4550,4550,4550,0
|
|
20230718,175700,237052715,4550,4550,4550,4550,0
|
|
20230718,175600,237052715,4550,4550,4550,4550,0
|
|
20230718,175500,237052715,4550,4550,4550,4550,0
|
|
20230718,175400,237052715,4550,4550,4550,4550,0
|
|
20230718,175300,237052715,4550,4550,4550,4550,0
|
|
20230718,175200,237052715,4550,4550,4550,4550,0
|
|
20230718,175100,237052715,4550,4550,4550,4550,0
|
|
20230718,175000,237052715,4550,4550,4550,4550,0
|
|
20230718,174900,237052715,4550,4550,4550,4550,0
|
|
20230718,174800,237052715,4550,4550,4550,4550,0
|
|
20230718,174700,237052715,4550,4550,4550,4550,0
|
|
20230718,174600,237052715,4550,4550,4550,4550,0
|
|
20230718,174500,237052715,4550,4550,4550,4550,0
|
|
20230718,174400,237052715,4550,4550,4550,4550,0
|
|
20230718,174300,237052715,4550,4550,4550,4550,0
|
|
20230718,174200,237052715,4550,4550,4550,4550,0
|
|
20230718,174100,237052715,4550,4550,4550,4550,0
|
|
20230718,174000,237052715,4550,4550,4550,4550,0
|
|
20230718,173900,237052715,4550,4550,4550,4550,1643
|
|
20230718,173800,237052715,4550,4550,4550,4550,0
|
|
20230718,173700,237052715,4550,4550,4550,4550,0
|
|
20230718,173600,237052715,4550,4550,4550,4550,0
|
|
20230718,173500,237052715,4550,4550,4550,4550,0
|
|
20230718,173400,237052715,4550,4550,4550,4550,0
|
|
20230718,173300,237052715,4550,4550,4550,4550,0
|
|
20230718,173200,237052715,4550,4550,4550,4550,0
|
|
20230718,173100,237052715,4550,4550,4550,4550,0
|
|
20230718,173000,237052715,4550,4550,4550,4550,0
|
|
20230718,172900,237052715,4550,4550,4550,4550,0
|
|
20230718,172800,237052715,4550,4550,4550,4550,0
|
|
20230718,172700,237052715,4550,4550,4550,4550,0
|
|
20230718,172600,237052715,4550,4550,4550,4550,0
|
|
20230718,172500,237052715,4550,4550,4550,4550,0
|
|
20230718,172400,237052715,4550,4550,4550,4550,0
|
|
20230718,172300,237052715,4550,4550,4550,4550,0
|
|
20230718,172200,237052715,4550,4550,4550,4550,0
|
|
20230718,172100,237052715,4550,4550,4550,4550,0
|
|
20230718,172000,237052715,4550,4550,4550,4550,0
|
|
20230718,171900,237052715,4550,4550,4550,4550,0
|
|
20230718,171800,237052715,4550,4550,4550,4550,0
|
|
20230718,171700,237052715,4550,4550,4550,4550,0
|
|
20230718,171600,237052715,4550,4550,4550,4550,0
|
|
20230718,171500,237052715,4550,4550,4550,4550,0
|
|
20230718,171400,237052715,4550,4550,4550,4550,0
|
|
20230718,171300,237052715,4550,4550,4550,4550,0
|
|
20230718,171200,237052715,4550,4550,4550,4550,0
|
|
20230718,171100,237052715,4550,4550,4550,4550,0
|
|
20230718,171000,237052715,4550,4550,4550,4550,0
|
|
20230718,170900,237052715,4550,4550,4550,4550,1643
|
|
20230718,170800,237052715,4550,4550,4550,4550,0
|
|
20230718,170700,237052715,4550,4550,4550,4550,0
|
|
20230718,170600,237052715,4550,4550,4550,4550,0
|
|
20230718,170500,237052715,4550,4550,4550,4550,0
|
|
20230718,170400,237052715,4550,4550,4550,4550,0
|
|
20230718,170300,237052715,4550,4550,4550,4550,0
|
|
20230718,170200,237052715,4550,4550,4550,4550,0
|
|
20230718,170100,237052715,4550,4550,4550,4550,0
|
|
20230718,170000,237052715,4550,4550,4550,4550,0
|
|
20230718,165900,237052715,4550,4550,4550,4550,0
|
|
20230718,165800,237052715,4550,4550,4550,4550,0
|
|
20230718,165700,237052715,4550,4550,4550,4550,0
|
|
20230718,165600,237052715,4550,4550,4550,4550,0
|
|
20230718,165500,237052715,4550,4550,4550,4550,0
|
|
20230718,165400,237052715,4550,4550,4550,4550,0
|
|
20230718,165300,237052715,4550,4550,4550,4550,0
|
|
20230718,165200,237052715,4550,4550,4550,4550,0
|
|
20230718,165100,237052715,4550,4550,4550,4550,0
|
|
20230718,165000,237052715,4550,4550,4550,4550,0
|
|
20230718,164900,237052715,4550,4550,4550,4550,0
|
|
20230718,164800,237052715,4550,4550,4550,4550,0
|
|
20230718,164700,237052715,4550,4550,4550,4550,0
|
|
20230718,164600,237052715,4550,4550,4550,4550,0
|
|
20230718,164500,237052715,4550,4550,4550,4550,0
|
|
20230718,164400,237052715,4550,4550,4550,4550,0
|
|
20230718,164300,237052715,4550,4550,4550,4550,0
|
|
20230718,164200,237052715,4550,4550,4550,4550,0
|
|
20230718,164100,237052715,4550,4550,4550,4550,0
|
|
20230718,164000,237052715,4550,4550,4550,4550,0
|
|
20230718,163900,237052715,4550,4550,4550,4550,1643
|
|
20230718,163800,237052715,4550,4550,4550,4550,0
|
|
20230718,163700,237052715,4550,4550,4550,4550,0
|
|
20230718,163600,237052715,4550,4550,4550,4550,0
|
|
20230718,163500,237052715,4550,4550,4550,4550,0
|
|
20230718,163400,237052715,4550,4550,4550,4550,0
|
|
20230718,163300,237052715,4550,4550,4550,4550,0
|
|
20230718,163200,237052715,4550,4550,4550,4550,0
|
|
20230718,163100,237052715,4550,4550,4550,4550,0
|
|
20230718,163000,237052715,4550,4550,4550,4550,0
|
|
20230718,162900,237052715,4550,4550,4550,4550,0
|
|
20230718,162800,237052715,4550,4550,4550,4550,0
|
|
20230718,162700,237052715,4550,4550,4550,4550,0
|
|
20230718,162600,237052715,4550,4550,4550,4550,0
|
|
20230718,162500,237052715,4550,4550,4550,4550,0
|
|
20230718,162400,237052715,4550,4550,4550,4550,0
|
|
20230718,162300,237052715,4550,4550,4550,4550,0
|
|
20230718,162200,237052715,4550,4550,4550,4550,0
|
|
20230718,162100,237052715,4550,4550,4550,4550,0
|
|
20230718,162000,237052715,4550,4550,4550,4550,0
|
|
20230718,161900,237052715,4550,4550,4550,4550,0
|
|
20230718,161800,237052715,4550,4550,4550,4550,0
|
|
20230718,161700,237052715,4550,4550,4550,4550,0
|
|
20230718,161600,237052715,4550,4550,4550,4550,0
|
|
20230718,161500,237052715,4550,4550,4550,4550,0
|
|
20230718,161400,237052715,4550,4550,4550,4550,0
|
|
20230718,161300,237052715,4550,4550,4550,4550,0
|
|
20230718,161200,237052715,4550,4550,4550,4550,0
|
|
20230718,161100,237052715,4550,4550,4550,4550,0
|
|
20230718,161000,237052715,4550,4550,4550,4550,0
|
|
20230718,160900,237052715,4550,4550,4550,4550,1643
|
|
20230718,160800,237052715,4550,4550,4550,4550,0
|
|
20230718,160700,237052715,4550,4550,4550,4550,0
|
|
20230718,160600,237052715,4550,4550,4550,4550,0
|
|
20230718,160500,237052715,4550,4550,4550,4550,0
|
|
20230718,160400,237052715,4550,4550,4550,4550,0
|
|
20230718,160300,237052715,4550,4550,4550,4550,0
|
|
20230718,160200,237052715,4550,4550,4550,4550,0
|
|
20230718,160100,237052715,4550,4550,4550,4550,0
|
|
20230718,160000,237052715,4550,4550,4550,4550,0
|
|
20230718,155900,237052715,4550,4550,4550,4550,0
|
|
20230718,155800,237052715,4550,4550,4550,4550,0
|
|
20230718,155700,237052715,4550,4550,4550,4550,0
|
|
20230718,155600,237052715,4550,4550,4550,4550,0
|
|
20230718,155500,237052715,4550,4550,4550,4550,0
|
|
20230718,155400,237052715,4550,4550,4550,4550,0
|
|
20230718,155300,237052715,4550,4550,4550,4550,0
|
|
20230718,155200,237052715,4550,4550,4550,4550,0
|
|
20230718,155100,237052715,4550,4550,4550,4550,0
|
|
20230718,155000,237052715,4550,4550,4550,4550,0
|
|
20230718,154900,237052715,4550,4550,4550,4550,0
|
|
20230718,154800,237052715,4550,4550,4550,4550,0
|
|
20230718,154700,237052715,4550,4550,4550,4550,0
|
|
20230718,154600,237052715,4550,4550,4550,4550,0
|
|
20230718,154500,237052715,4550,4550,4550,4550,0
|
|
20230718,154400,237052715,4550,4550,4550,4550,0
|
|
20230718,154300,237052715,4550,4550,4550,4550,0
|
|
20230718,154200,237052715,4550,4550,4550,4550,0
|
|
20230718,154100,237052715,4550,4550,4550,4550,0
|
|
20230718,154000,237052715,4550,4550,4550,4550,0
|
|
20230718,153900,237052715,4550,4550,4550,4550,1643
|
|
20230718,153800,237052715,4550,4550,4550,4550,0
|
|
20230718,153700,237052715,4550,4550,4550,4550,0
|
|
20230718,153600,237052715,4550,4550,4550,4550,0
|
|
20230718,153500,237052715,4550,4550,4550,4550,0
|
|
20230718,153400,237052715,4550,4550,4550,4550,0
|
|
20230718,153300,237052715,4550,4550,4550,4550,0
|
|
20230718,153200,237052715,4550,4550,4550,4550,0
|
|
20230718,153100,237052715,4550,4550,4550,4550,0
|
|
20230718,153000,237052715,4550,4550,4550,4550,1643
|
|
20230718,152900,229577065,4550,4550,4550,4550,0
|
|
20230718,152800,229577065,4550,4550,4550,4550,0
|
|
20230718,152700,229577065,4550,4550,4550,4550,0
|
|
20230718,152600,229577065,4550,4550,4550,4550,0
|
|
20230718,152500,229577065,4550,4550,4550,4550,0
|
|
20230718,152400,229577065,4550,4550,4550,4550,0
|
|
20230718,152300,229577065,4550,4550,4550,4550,0
|
|
20230718,152200,229577065,4550,4550,4550,4550,0
|
|
20230718,152100,229577065,4550,4550,4550,4550,0
|
|
20230718,152000,229577065,4550,4550,4550,4550,0
|
|
20230718,151900,229577065,4550,4530,4550,4530,107
|
|
20230718,151800,229092215,4550,4550,4550,4550,248
|
|
20230718,151700,227963815,4550,4550,4550,4550,110
|
|
20230718,151600,227463315,4550,4550,4550,4550,249
|
|
20230718,151500,226330365,4550,4530,4550,4530,62
|
|
20230718,151400,226049465,4545,4545,4545,4545,0
|
|
20230718,151300,226049465,4545,4545,4545,4545,17
|
|
20230718,151200,225972200,4545,4545,4545,4545,0
|
|
20230718,151100,225972200,4545,4545,4545,4545,304
|
|
20230718,151000,224590520,4540,4540,4540,4540,123
|
|
20230718,150900,224032100,4540,4520,4540,4520,10
|
|
20230718,150800,223986880,4525,4535,4535,4525,8
|
|
20230718,150700,223950620,4540,4520,4540,4520,286
|
|
20230718,150600,222652200,4535,4535,4535,4535,0
|
|
20230718,150500,222652200,4535,4535,4535,4535,0
|
|
20230718,150400,222652200,4535,4535,4535,4535,0
|
|
20230718,150300,222652200,4535,4535,4535,4535,0
|
|
20230718,150200,222652200,4535,4535,4535,4535,1
|
|
20230718,150100,222647665,4520,4520,4520,4520,0
|
|
20230718,150000,222647665,4520,4520,4520,4510,53
|
|
20230718,145900,222408565,4530,4530,4530,4530,0
|
|
20230718,145800,222408565,4530,4540,4540,4530,1130
|
|
20230718,145700,217289545,4540,4540,4540,4540,0
|
|
20230718,145600,217289545,4540,4540,4540,4540,41
|
|
20230718,145500,217103405,4540,4540,4540,4540,0
|
|
20230718,145400,217103405,4540,4540,4540,4540,0
|
|
20230718,145300,217103405,4540,4540,4540,4540,0
|
|
20230718,145200,217103405,4540,4540,4540,4540,1
|
|
20230718,145100,217098865,4535,4535,4535,4535,0
|
|
20230718,145000,217098865,4535,4535,4535,4535,440
|
|
20230718,144900,215103465,4535,4540,4540,4535,120
|
|
20230718,144800,214558825,4560,4560,4560,4560,0
|
|
20230718,144700,214558825,4560,4560,4560,4560,1
|
|
20230718,144600,214554265,4540,4540,4540,4540,101
|
|
20230718,144500,214095725,4550,4550,4550,4550,0
|
|
20230718,144400,214095725,4550,4550,4550,4550,142
|
|
20230718,144300,213449625,4550,4550,4550,4550,0
|
|
20230718,144200,213449625,4550,4550,4550,4550,1
|
|
20230718,144100,213445075,4550,4550,4550,4550,0
|
|
20230718,144000,213445075,4550,4550,4550,4550,1
|
|
20230718,143900,213440525,4550,4550,4550,4550,0
|
|
20230718,143800,213440525,4550,4550,4550,4550,0
|
|
20230718,143700,213440525,4550,4550,4550,4550,0
|
|
20230718,143600,213440525,4550,4550,4550,4550,1
|
|
20230718,143500,213435975,4550,4550,4550,4550,0
|
|
20230718,143400,213435975,4550,4550,4550,4550,0
|
|
20230718,143300,213435975,4550,4550,4550,4550,0
|
|
20230718,143200,213435975,4550,4550,4550,4550,0
|
|
20230718,143100,213435975,4550,4550,4550,4550,0
|
|
20230718,143000,213435975,4550,4550,4550,4550,0
|
|
20230718,142900,213435975,4550,4550,4550,4550,1
|
|
20230718,142800,213431425,4550,4550,4550,4550,0
|
|
20230718,142700,213431425,4550,4550,4550,4550,0
|
|
20230718,142600,213431425,4550,4550,4550,4550,0
|
|
20230718,142500,213431425,4550,4545,4550,4545,254
|
|
20230718,142400,212276630,4545,4545,4545,4545,0
|
|
20230718,142300,212276630,4545,4545,4545,4545,0
|
|
20230718,142200,212276630,4545,4545,4545,4545,0
|
|
20230718,142100,212276630,4545,4545,4545,4545,0
|
|
20230718,142000,212276630,4545,4545,4545,4545,0
|
|
20230718,141900,212276630,4545,4545,4545,4545,0
|
|
20230718,141800,212276630,4545,4545,4545,4545,1
|
|
20230718,141700,212272085,4540,4535,4545,4535,765
|
|
20230718,141600,208799435,4535,4535,4535,4535,26
|
|
20230718,141500,208681525,4535,4535,4535,4535,50
|
|
20230718,141400,208454775,4530,4530,4530,4530,0
|
|
20230718,141300,208454775,4530,4530,4530,4530,0
|
|
20230718,141200,208454775,4530,4530,4530,4530,0
|
|
20230718,141100,208454775,4530,4530,4530,4530,0
|
|
20230718,141000,208454775,4530,4530,4530,4530,20
|
|
20230718,140900,208364175,4530,4530,4530,4530,2
|
|
20230718,140800,208355115,4545,4545,4545,4545,10
|
|
20230718,140700,208309665,4550,4550,4550,4550,0
|
|
20230718,140600,208309665,4550,4550,4550,4550,0
|
|
20230718,140500,208309665,4550,4550,4550,4550,0
|
|
20230718,140400,208309665,4550,4565,4565,4550,105
|
|
20230718,140300,207831900,4555,4555,4555,4555,0
|
|
20230718,140200,207831900,4555,4555,4555,4555,7
|
|
20230718,140100,207800015,4565,4565,4565,4565,0
|
|
20230718,140000,207800015,4565,4565,4565,4565,0
|
|
20230718,135900,207800015,4565,4565,4565,4565,0
|
|
20230718,135800,207800015,4565,4565,4565,4565,0
|
|
20230718,135700,207800015,4565,4565,4565,4565,0
|
|
20230718,135600,207800015,4565,4565,4565,4565,0
|
|
20230718,135500,207800015,4565,4565,4565,4565,0
|
|
20230718,135400,207800015,4565,4565,4565,4565,0
|
|
20230718,135300,207800015,4565,4565,4565,4565,0
|
|
20230718,135200,207800015,4565,4565,4565,4565,0
|
|
20230718,135100,207800015,4565,4565,4565,4565,0
|
|
20230718,135000,207800015,4565,4565,4565,4565,0
|
|
20230718,134900,207800015,4565,4565,4565,4565,0
|
|
20230718,134800,207800015,4565,4565,4565,4565,0
|
|
20230718,134700,207800015,4565,4565,4565,4565,0
|
|
20230718,134600,207800015,4565,4565,4565,4565,0
|
|
20230718,134500,207800015,4565,4565,4565,4565,0
|
|
20230718,134400,207800015,4565,4565,4565,4565,200
|
|
20230718,134300,206887015,4565,4565,4565,4565,0
|
|
20230718,134200,206887015,4565,4565,4565,4565,0
|
|
20230718,134100,206887015,4565,4565,4565,4565,0
|
|
20230718,134000,206887015,4565,4565,4565,4565,1
|
|
20230718,133900,206882450,4565,4565,4565,4565,0
|
|
20230718,133800,206882450,4565,4540,4565,4540,25
|
|
20230718,133700,206768610,4560,4560,4560,4560,0
|
|
20230718,133600,206768610,4560,4535,4560,4535,400
|
|
20230718,133500,204952020,4535,4525,4535,4525,283
|
|
20230718,133400,203669530,4525,4525,4525,4525,0
|
|
20230718,133300,203669530,4525,4525,4525,4525,0
|
|
20230718,133200,203669530,4525,4525,4525,4525,0
|
|
20230718,133100,203669530,4525,4525,4525,4525,0
|
|
20230718,133000,203669530,4525,4525,4525,4525,0
|
|
20230718,132900,203669530,4525,4525,4525,4525,0
|
|
20230718,132800,203669530,4525,4525,4525,4525,0
|
|
20230718,132700,203669530,4525,4525,4525,4525,0
|
|
20230718,132600,203669530,4525,4525,4525,4525,0
|
|
20230718,132500,203669530,4525,4525,4525,4525,1
|
|
20230718,132400,203665005,4530,4530,4530,4530,0
|
|
20230718,132300,203665005,4530,4530,4530,4530,0
|
|
20230718,132200,203665005,4530,4530,4530,4530,0
|
|
20230718,132100,203665005,4530,4530,4530,4530,774
|
|
20230718,132000,200158785,4535,4535,4535,4535,1
|
|
20230718,131900,200154250,4530,4530,4530,4530,0
|
|
20230718,131800,200154250,4530,4530,4530,4530,1
|
|
20230718,131700,200149720,4540,4540,4540,4540,0
|
|
20230718,131600,200149720,4540,4540,4540,4540,0
|
|
20230718,131500,200149720,4540,4540,4540,4540,1
|
|
20230718,131400,200145180,4525,4525,4525,4525,0
|
|
20230718,131300,200145180,4525,4515,4525,4515,375
|
|
20230718,131200,198448590,4515,4515,4515,4515,1
|
|
20230718,131100,198444075,4495,4495,4495,4495,0
|
|
20230718,131000,198444075,4495,4495,4495,4495,0
|
|
20230718,130900,198444075,4495,4495,4495,4495,0
|
|
20230718,130800,198444075,4495,4495,4495,4495,0
|
|
20230718,130700,198444075,4495,4495,4495,4495,0
|
|
20230718,130600,198444075,4495,4495,4495,4495,0
|
|
20230718,130500,198444075,4495,4495,4495,4495,0
|
|
20230718,130400,198444075,4495,4495,4495,4495,0
|
|
20230718,130300,198444075,4495,4495,4495,4495,0
|
|
20230718,130200,198444075,4495,4495,4495,4495,0
|
|
20230718,130100,198444075,4495,4495,4495,4495,0
|
|
20230718,130000,198444075,4495,4495,4495,4495,0
|
|
20230718,125900,198444075,4495,4495,4495,4495,0
|
|
20230718,125800,198444075,4495,4495,4495,4495,0
|
|
20230718,125700,198444075,4495,4495,4495,4495,0
|
|
20230718,125600,198444075,4495,4495,4495,4495,0
|
|
20230718,125500,198444075,4495,4495,4495,4495,0
|
|
20230718,125400,198444075,4495,4495,4495,4490,531
|
|
20230718,125300,196057385,4495,4495,4495,4495,0
|
|
20230718,125200,196057385,4495,4505,4505,4490,459
|
|
20230718,125100,193996445,4505,4505,4505,4505,269
|
|
20230718,125000,192784600,4495,4495,4495,4495,0
|
|
20230718,124900,192784600,4495,4495,4495,4495,0
|
|
20230718,124800,192784600,4495,4500,4500,4495,210
|
|
20230718,124700,191840585,4525,4525,4525,4525,0
|
|
20230718,124600,191840585,4525,4525,4525,4525,0
|
|
20230718,124500,191840585,4525,4525,4525,4525,0
|
|
20230718,124400,191840585,4525,4525,4525,4525,0
|
|
20230718,124300,191840585,4525,4525,4525,4525,0
|
|
20230718,124200,191840585,4525,4525,4525,4525,0
|
|
20230718,124100,191840585,4525,4525,4525,4525,0
|
|
20230718,124000,191840585,4525,4525,4525,4525,0
|
|
20230718,123900,191840585,4525,4515,4525,4515,165
|
|
20230718,123800,191094730,4495,4495,4495,4495,0
|
|
20230718,123700,191094730,4495,4495,4495,4495,117
|
|
20230718,123600,190568815,4495,4495,4495,4495,0
|
|
20230718,123500,190568815,4495,4495,4495,4495,0
|
|
20230718,123400,190568815,4495,4495,4495,4495,0
|
|
20230718,123300,190568815,4495,4505,4505,4495,158
|
|
20230718,123200,189858575,4515,4515,4515,4515,1
|
|
20230718,123100,189854060,4525,4525,4525,4525,0
|
|
20230718,123000,189854060,4525,4525,4525,4525,1
|
|
20230718,122900,189849535,4525,4525,4525,4525,0
|
|
20230718,122800,189849535,4525,4525,4525,4525,0
|
|
20230718,122700,189849535,4525,4525,4525,4525,0
|
|
20230718,122600,189849535,4525,4525,4525,4525,0
|
|
20230718,122500,189849535,4525,4525,4525,4525,0
|
|
20230718,122400,189849535,4525,4525,4525,4525,0
|
|
20230718,122300,189849535,4525,4520,4525,4520,277
|
|
20230718,122200,188596430,4510,4510,4510,4510,53
|
|
20230718,122100,188357400,4510,4510,4510,4510,1000
|
|
20230718,122000,183847400,4505,4505,4505,4505,28
|
|
20230718,121900,183721260,4505,4505,4505,4505,3
|
|
20230718,121800,183707745,4495,4495,4495,4495,5
|
|
20230718,121700,183685270,4505,4505,4505,4505,5
|
|
20230718,121600,183662745,4505,4505,4505,4505,110
|
|
20230718,121500,183167195,4500,4500,4500,4500,2
|
|
20230718,121400,183158195,4500,4500,4500,4500,332
|
|
20230718,121300,181664195,4500,4500,4500,4500,0
|
|
20230718,121200,181664195,4500,4500,4500,4500,2
|
|
20230718,121100,181655195,4495,4500,4500,4495,21
|
|
20230718,121000,181560775,4500,4500,4500,4500,0
|
|
20230718,120900,181560775,4500,4500,4500,4500,0
|
|
20230718,120800,181560775,4500,4500,4500,4500,20
|
|
20230718,120700,181470775,4500,4500,4500,4500,0
|
|
20230718,120600,181470775,4500,4500,4500,4500,2
|
|
20230718,120500,181461775,4495,4495,4495,4495,71
|
|
20230718,120400,181142630,4500,4500,4500,4500,0
|
|
20230718,120300,181142630,4500,4500,4500,4500,413
|
|
20230718,120200,179284130,4500,4500,4500,4500,1270
|
|
20230718,120100,173569130,4500,4500,4500,4500,24
|
|
20230718,120000,173461130,4500,4500,4500,4495,36
|
|
20230718,115900,173299210,4500,4500,4500,4495,317
|
|
20230718,115800,171872775,4500,4495,4500,4495,57
|
|
20230718,115700,171616340,4500,4500,4500,4500,10
|
|
20230718,115600,171571340,4500,4500,4500,4495,41
|
|
20230718,115500,171386905,4500,4495,4500,4495,997
|
|
20230718,115400,166905290,4500,4500,4500,4500,56
|
|
20230718,115300,166653290,4500,4500,4500,4500,30
|
|
20230718,115200,166518290,4500,4500,4500,4500,34
|
|
20230718,115100,166365290,4500,4500,4500,4500,32
|
|
20230718,115000,166221290,4500,4500,4500,4500,60
|
|
20230718,114900,165951290,4500,4500,4500,4500,5
|
|
20230718,114800,165928790,4500,4500,4500,4500,3
|
|
20230718,114700,165915290,4500,4500,4500,4500,3
|
|
20230718,114600,165901790,4500,4500,4500,4500,0
|
|
20230718,114500,165901790,4500,4500,4500,4500,9
|
|
20230718,114400,165861290,4500,4495,4500,4495,22
|
|
20230718,114300,165762390,4500,4500,4500,4500,4
|
|
20230718,114200,165744390,4495,4500,4500,4495,16
|
|
20230718,114100,165672460,4495,4495,4495,4495,14
|
|
20230718,114000,165609530,4495,4495,4495,4495,22
|
|
20230718,113900,165510640,4500,4505,4505,4500,148
|
|
20230718,113800,164844285,4510,4510,4510,4510,0
|
|
20230718,113700,164844285,4510,4510,4510,4510,0
|
|
20230718,113600,164844285,4510,4510,4510,4510,2
|
|
20230718,113500,164835265,4505,4505,4505,4505,19
|
|
20230718,113400,164749670,4510,4510,4510,4510,0
|
|
20230718,113300,164749670,4510,4510,4510,4510,0
|
|
20230718,113200,164749670,4510,4510,4510,4510,2
|
|
20230718,113100,164740650,4510,4510,4510,4510,1
|
|
20230718,113000,164736140,4510,4505,4510,4505,6
|
|
20230718,112900,164709100,4510,4510,4510,4510,0
|
|
20230718,112800,164709100,4510,4510,4510,4510,0
|
|
20230718,112700,164709100,4510,4510,4510,4510,0
|
|
20230718,112600,164709100,4510,4510,4510,4510,1
|
|
20230718,112500,164704590,4510,4510,4510,4510,2
|
|
20230718,112400,164695570,4505,4505,4505,4505,0
|
|
20230718,112300,164695570,4505,4505,4505,4505,3
|
|
20230718,112200,164682055,4510,4510,4510,4510,0
|
|
20230718,112100,164682055,4510,4510,4510,4510,0
|
|
20230718,112000,164682055,4510,4505,4510,4505,237
|
|
20230718,111900,163614165,4505,4505,4505,4505,4
|
|
20230718,111800,163596145,4505,4505,4505,4505,5
|
|
20230718,111700,163573620,4510,4510,4510,4510,61
|
|
20230718,111600,163298510,4520,4520,4520,4520,2
|
|
20230718,111500,163289470,4520,4520,4520,4520,2
|
|
20230718,111400,163280430,4525,4525,4525,4525,0
|
|
20230718,111300,163280430,4525,4525,4525,4525,0
|
|
20230718,111200,163280430,4525,4525,4525,4525,0
|
|
20230718,111100,163280430,4525,4525,4525,4525,0
|
|
20230718,111000,163280430,4525,4525,4525,4525,0
|
|
20230718,110900,163280430,4525,4525,4525,4525,0
|
|
20230718,110800,163280430,4525,4525,4525,4525,0
|
|
20230718,110700,163280430,4525,4525,4525,4525,0
|
|
20230718,110600,163280430,4525,4525,4525,4525,0
|
|
20230718,110500,163280430,4525,4525,4525,4525,0
|
|
20230718,110400,163280430,4525,4525,4525,4525,0
|
|
20230718,110300,163280430,4525,4525,4525,4525,1
|
|
20230718,110200,163275905,4495,4495,4495,4495,0
|
|
20230718,110100,163275905,4495,4495,4495,4495,0
|
|
20230718,110000,163275905,4495,4500,4530,4495,35
|
|
20230718,105900,163118185,4505,4495,4505,4495,26
|
|
20230718,105800,163001300,4495,4495,4495,4495,42
|
|
20230718,105700,162812510,4500,4500,4500,4500,5
|
|
20230718,105600,162790010,4510,4500,4510,4500,172
|
|
20230718,105500,162015245,4505,4500,4505,4495,224
|
|
20230718,105400,161008180,4500,4500,4500,4500,319
|
|
20230718,105300,159572680,4510,4510,4510,4510,88
|
|
20230718,105200,159175800,4510,4505,4510,4505,70
|
|
20230718,105100,158860215,4505,4500,4505,4500,358
|
|
20230718,105000,157249205,4500,4495,4500,4495,33
|
|
20230718,104900,157100825,4495,4495,4495,4495,23
|
|
20230718,104800,156997440,4500,4500,4500,4500,4
|
|
20230718,104700,156979440,4500,4495,4500,4495,42
|
|
20230718,104600,156790560,4495,4495,4495,4495,24
|
|
20230718,104500,156682680,4495,4495,4495,4495,37
|
|
20230718,104400,156516365,4500,4495,4500,4495,26
|
|
20230718,104300,156399485,4500,4495,4500,4495,25
|
|
20230718,104200,156287100,4500,4495,4500,4495,28
|
|
20230718,104100,156161230,4495,4490,4495,4490,26
|
|
20230718,104000,156044480,4490,4490,4490,4490,23
|
|
20230718,103900,155941210,4490,4490,4490,4490,64
|
|
20230718,103800,155653850,4495,4490,4495,4490,86
|
|
20230718,103700,155267400,4490,4495,4495,4490,24
|
|
20230718,103600,155159635,4490,4490,4495,4490,367
|
|
20230718,103500,153511745,4490,4490,4490,4490,304
|
|
20230718,103400,152146785,4495,4495,4495,4495,1
|
|
20230718,103300,152142290,4490,4490,4490,4490,0
|
|
20230718,103200,152142290,4490,4490,4490,4490,1
|
|
20230718,103100,152137800,4485,4475,4490,4475,130
|
|
20230718,103000,151554675,4475,4475,4475,4475,24
|
|
20230718,102900,151447275,4470,4475,4475,4470,47
|
|
20230718,102800,151237070,4470,4470,4470,4470,23
|
|
20230718,102700,151134260,4470,4470,4470,4470,24
|
|
20230718,102600,151026980,4470,4470,4470,4470,74
|
|
20230718,102500,150696200,4475,4470,4475,4470,10
|
|
20230718,102400,150651490,4470,4465,4470,4465,54
|
|
20230718,102300,150410230,4465,4465,4465,4465,24
|
|
20230718,102200,150303070,4465,4465,4465,4465,375
|
|
20230718,102100,148628695,4470,4470,4470,4470,56
|
|
20230718,102000,148378375,4475,4475,4475,4475,10
|
|
20230718,101900,148333625,4490,4475,4490,4475,500
|
|
20230718,101800,146088970,4480,4465,4480,4465,2524
|
|
20230718,101700,134811465,4460,4465,4465,4460,284
|
|
20230718,101600,133544575,4465,4470,4470,4465,88
|
|
20230718,101500,133151505,4470,4470,4470,4470,134
|
|
20230718,101400,132552525,4475,4480,4480,4475,1129
|
|
20230718,101300,127500130,4480,4485,4485,4480,164
|
|
20230718,101200,126765285,4485,4485,4485,4485,2
|
|
20230718,101100,126756315,4490,4515,4515,4490,4421
|
|
20230718,101000,106851360,4520,4515,4520,4515,370
|
|
20230718,100900,105180800,4520,4520,4520,4520,402
|
|
20230718,100800,103363760,4520,4530,4530,4520,316
|
|
20230718,100700,101932560,4530,4530,4530,4530,223
|
|
20230718,100600,100922370,4535,4535,4535,4535,112
|
|
20230718,100500,100414450,4540,4540,4540,4540,669
|
|
20230718,100400,97377190,4540,4540,4540,4540,23
|
|
20230718,100300,97272770,4545,4540,4545,4540,33
|
|
20230718,100200,97122905,4545,4540,4545,4540,495
|
|
20230718,100100,94875595,4555,4555,4555,4545,5597
|
|
20230718,100000,69426950,4545,4545,4555,4545,334
|
|
20230718,095900,67905800,4545,4530,4555,4525,271
|
|
20230718,095800,66674605,4525,4525,4525,4525,23
|
|
20230718,095700,66570530,4530,4530,4530,4525,36
|
|
20230718,095600,66407570,4525,4510,4525,4510,1254
|
|
20230718,095500,60738005,4510,4515,4515,4510,51
|
|
20230718,095400,60507980,4510,4515,4515,4510,526
|
|
20230718,095300,58133210,4510,4510,4510,4510,24
|
|
20230718,095200,58024970,4510,4515,4515,4510,195
|
|
20230718,095100,57144660,4525,4530,4530,4525,569
|
|
20230718,095000,54569875,4530,4530,4530,4530,310
|
|
20230718,094900,53165575,4530,4535,4535,4530,31
|
|
20230718,094800,53025105,4535,4535,4540,4535,147
|
|
20230718,094700,52357895,4545,4545,4545,4545,1
|
|
20230718,094600,52353350,4550,4565,4565,4550,2927
|
|
20230718,094500,39013570,4570,4570,4570,4565,234
|
|
20230718,094400,37944310,4575,4575,4575,4575,20
|
|
20230718,094300,37852810,4575,4585,4585,4575,871
|
|
20230718,094200,33866985,4605,4605,4605,4605,218
|
|
20230718,094100,32863095,4605,4585,4605,4575,152
|
|
20230718,094000,32164920,4590,4605,4605,4590,332
|
|
20230718,093900,30638825,4605,4605,4605,4605,0
|
|
20230718,093800,30638825,4605,4605,4605,4605,0
|
|
20230718,093700,30638825,4605,4605,4605,4605,24
|
|
20230718,093600,30528305,4650,4650,4650,4650,0
|
|
20230718,093500,30528305,4650,4650,4650,4650,0
|
|
20230718,093400,30528305,4650,4650,4650,4650,2
|
|
20230718,093300,30519005,4665,4665,4665,4665,1
|
|
20230718,093200,30514340,4650,4650,4650,4650,0
|
|
20230718,093100,30514340,4650,4640,4650,4640,99
|
|
20230718,093000,30054345,4645,4625,4645,4625,101
|
|
20230718,092900,29585470,4600,4605,4605,4600,50
|
|
20230718,092800,29355435,4610,4640,4640,4610,203
|
|
20230718,092700,28419575,4615,4615,4615,4615,5
|
|
20230718,092600,28396500,4615,4615,4615,4615,2
|
|
20230718,092500,28387270,4620,4625,4625,4620,2
|
|
20230718,092400,28378025,4630,4630,4630,4630,1
|
|
20230718,092300,28373395,4635,4640,4640,4635,2
|
|
20230718,092200,28364120,4645,4620,4645,4610,666
|
|
20230718,092100,25289635,4620,4625,4625,4620,375
|
|
20230718,092000,23555360,4640,4630,4640,4630,15
|
|
20230718,091900,23485865,4650,4650,4650,4650,0
|
|
20230718,091800,23485865,4650,4635,4650,4635,4
|
|
20230718,091700,23467280,4650,4660,4660,4650,1752
|
|
20230718,091600,15315190,4670,4675,4680,4670,127
|
|
20230718,091500,14721090,4710,4710,4710,4710,50
|
|
20230718,091400,14485590,4710,4710,4710,4710,0
|
|
20230718,091300,14485590,4710,4710,4710,4710,0
|
|
20230718,091200,14485590,4710,4700,4710,4700,232
|
|
20230718,091100,13394055,4705,4705,4705,4705,0
|
|
20230718,091000,13394055,4705,4700,4705,4700,4
|
|
20230718,090900,13375250,4740,4660,4740,4660,210
|
|
20230718,090800,12381425,4705,4690,4705,4690,110
|
|
20230718,090700,11864025,4705,4705,4705,4705,0
|
|
20230718,090600,11864025,4705,4705,4705,4705,0
|
|
20230718,090500,11864025,4705,4705,4705,4705,300
|
|
20230718,090400,10452525,4740,4740,4740,4740,0
|
|
20230718,090300,10452525,4740,4740,4740,4740,0
|
|
20230718,090200,10452525,4740,4680,4740,4680,160
|
|
20230718,090100,9696810,4680,4640,4685,4640,205
|
|
20230718,090000,8739905,4640,4590,4650,4590,1904
|