651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194800,322695215,4280,4280,4280,4280,536
|
|
20230718,194700,322695215,4280,4280,4280,4280,0
|
|
20230718,194600,322695215,4280,4280,4280,4280,0
|
|
20230718,194500,322695215,4280,4280,4280,4280,0
|
|
20230718,194400,322695215,4280,4280,4280,4280,0
|
|
20230718,194300,322695215,4280,4280,4280,4280,0
|
|
20230718,194200,322695215,4280,4280,4280,4280,0
|
|
20230718,194100,322695215,4280,4280,4280,4280,0
|
|
20230718,194000,322695215,4280,4280,4280,4280,0
|
|
20230718,193900,322695215,4280,4280,4280,4280,0
|
|
20230718,193800,322695215,4280,4280,4280,4280,0
|
|
20230718,193700,322695215,4280,4280,4280,4280,0
|
|
20230718,193600,322695215,4280,4280,4280,4280,0
|
|
20230718,193500,322695215,4280,4280,4280,4280,0
|
|
20230718,193400,322695215,4280,4280,4280,4280,0
|
|
20230718,193300,322695215,4280,4280,4280,4280,0
|
|
20230718,193200,322695215,4280,4280,4280,4280,0
|
|
20230718,193100,322695215,4280,4280,4280,4280,0
|
|
20230718,193000,322695215,4280,4280,4280,4280,0
|
|
20230718,192900,322695215,4280,4280,4280,4280,0
|
|
20230718,192800,322695215,4280,4280,4280,4280,0
|
|
20230718,192700,322695215,4280,4280,4280,4280,0
|
|
20230718,192600,322695215,4280,4280,4280,4280,0
|
|
20230718,192500,322695215,4280,4280,4280,4280,0
|
|
20230718,192400,322695215,4280,4280,4280,4280,0
|
|
20230718,192300,322695215,4280,4280,4280,4280,0
|
|
20230718,192200,322695215,4280,4280,4280,4280,0
|
|
20230718,192100,322695215,4280,4280,4280,4280,0
|
|
20230718,192000,322695215,4280,4280,4280,4280,0
|
|
20230718,191900,322695215,4280,4280,4280,4280,0
|
|
20230718,191800,322695215,4280,4280,4280,4280,536
|
|
20230718,191700,322695215,4280,4280,4280,4280,0
|
|
20230718,191600,322695215,4280,4280,4280,4280,0
|
|
20230718,191500,322695215,4280,4280,4280,4280,0
|
|
20230718,191400,322695215,4280,4280,4280,4280,0
|
|
20230718,191300,322695215,4280,4280,4280,4280,0
|
|
20230718,191200,322695215,4280,4280,4280,4280,0
|
|
20230718,191100,322695215,4280,4280,4280,4280,0
|
|
20230718,191000,322695215,4280,4280,4280,4280,0
|
|
20230718,190900,322695215,4280,4280,4280,4280,0
|
|
20230718,190800,322695215,4280,4280,4280,4280,0
|
|
20230718,190700,322695215,4280,4280,4280,4280,0
|
|
20230718,190600,322695215,4280,4280,4280,4280,0
|
|
20230718,190500,322695215,4280,4280,4280,4280,0
|
|
20230718,190400,322695215,4280,4280,4280,4280,0
|
|
20230718,190300,322695215,4280,4280,4280,4280,0
|
|
20230718,190200,322695215,4280,4280,4280,4280,0
|
|
20230718,190100,322695215,4280,4280,4280,4280,0
|
|
20230718,190000,322695215,4280,4280,4280,4280,0
|
|
20230718,185900,322695215,4280,4280,4280,4280,0
|
|
20230718,185800,322695215,4280,4280,4280,4280,0
|
|
20230718,185700,322695215,4280,4280,4280,4280,0
|
|
20230718,185600,322695215,4280,4280,4280,4280,0
|
|
20230718,185500,322695215,4280,4280,4280,4280,0
|
|
20230718,185400,322695215,4280,4280,4280,4280,0
|
|
20230718,185300,322695215,4280,4280,4280,4280,0
|
|
20230718,185200,322695215,4280,4280,4280,4280,0
|
|
20230718,185100,322695215,4280,4280,4280,4280,0
|
|
20230718,185000,322695215,4280,4280,4280,4280,0
|
|
20230718,184900,322695215,4280,4280,4280,4280,0
|
|
20230718,184800,322695215,4280,4280,4280,4280,536
|
|
20230718,184700,322695215,4280,4280,4280,4280,0
|
|
20230718,184600,322695215,4280,4280,4280,4280,0
|
|
20230718,184500,322695215,4280,4280,4280,4280,0
|
|
20230718,184400,322695215,4280,4280,4280,4280,0
|
|
20230718,184300,322695215,4280,4280,4280,4280,0
|
|
20230718,184200,322695215,4280,4280,4280,4280,0
|
|
20230718,184100,322695215,4280,4280,4280,4280,0
|
|
20230718,184000,322695215,4280,4280,4280,4280,0
|
|
20230718,183900,322695215,4280,4280,4280,4280,0
|
|
20230718,183800,322695215,4280,4280,4280,4280,0
|
|
20230718,183700,322695215,4280,4280,4280,4280,0
|
|
20230718,183600,322695215,4280,4280,4280,4280,0
|
|
20230718,183500,322695215,4280,4280,4280,4280,0
|
|
20230718,183400,322695215,4280,4280,4280,4280,0
|
|
20230718,183300,322695215,4280,4280,4280,4280,0
|
|
20230718,183200,322695215,4280,4280,4280,4280,0
|
|
20230718,183100,322695215,4280,4280,4280,4280,0
|
|
20230718,183000,322695215,4280,4280,4280,4280,0
|
|
20230718,182900,322695215,4280,4280,4280,4280,0
|
|
20230718,182800,322695215,4280,4280,4280,4280,0
|
|
20230718,182700,322695215,4280,4280,4280,4280,0
|
|
20230718,182600,322695215,4280,4280,4280,4280,0
|
|
20230718,182500,322695215,4280,4280,4280,4280,0
|
|
20230718,182400,322695215,4280,4280,4280,4280,0
|
|
20230718,182300,322695215,4280,4280,4280,4280,0
|
|
20230718,182200,322695215,4280,4280,4280,4280,0
|
|
20230718,182100,322695215,4280,4280,4280,4280,0
|
|
20230718,182000,322695215,4280,4280,4280,4280,0
|
|
20230718,181900,322695215,4280,4280,4280,4280,0
|
|
20230718,181800,322695215,4280,4280,4280,4280,536
|
|
20230718,181700,322695215,4280,4280,4280,4280,0
|
|
20230718,181600,322695215,4280,4280,4280,4280,0
|
|
20230718,181500,322695215,4280,4280,4280,4280,0
|
|
20230718,181400,322695215,4280,4280,4280,4280,0
|
|
20230718,181300,322695215,4280,4280,4280,4280,0
|
|
20230718,181200,322695215,4280,4280,4280,4280,0
|
|
20230718,181100,322695215,4280,4280,4280,4280,0
|
|
20230718,181000,322695215,4280,4280,4280,4280,0
|
|
20230718,180900,322695215,4280,4280,4280,4280,0
|
|
20230718,180800,322695215,4280,4280,4280,4280,0
|
|
20230718,180700,322695215,4280,4280,4280,4280,0
|
|
20230718,180600,322695215,4280,4280,4280,4280,0
|
|
20230718,180500,322695215,4280,4280,4280,4280,0
|
|
20230718,180400,322695215,4280,4280,4280,4280,0
|
|
20230718,180300,322695215,4280,4280,4280,4280,0
|
|
20230718,180200,322695215,4280,4280,4280,4280,0
|
|
20230718,180100,322695215,4280,4280,4280,4280,0
|
|
20230718,180000,322695215,4280,4280,4280,4280,0
|
|
20230718,175900,322695215,4280,4280,4280,4280,0
|
|
20230718,175800,322695215,4280,4280,4280,4280,0
|
|
20230718,175700,322695215,4280,4280,4280,4280,0
|
|
20230718,175600,322695215,4280,4280,4280,4280,0
|
|
20230718,175500,322695215,4280,4280,4280,4280,0
|
|
20230718,175400,322695215,4280,4280,4280,4280,0
|
|
20230718,175300,322695215,4280,4280,4280,4280,0
|
|
20230718,175200,322695215,4280,4280,4280,4280,0
|
|
20230718,175100,322695215,4280,4280,4280,4280,0
|
|
20230718,175000,322695215,4280,4280,4280,4280,0
|
|
20230718,174900,322695215,4280,4280,4280,4280,0
|
|
20230718,174800,322695215,4280,4280,4280,4280,536
|
|
20230718,174700,322695215,4280,4280,4280,4280,0
|
|
20230718,174600,322695215,4280,4280,4280,4280,0
|
|
20230718,174500,322695215,4280,4280,4280,4280,0
|
|
20230718,174400,322695215,4280,4280,4280,4280,0
|
|
20230718,174300,322695215,4280,4280,4280,4280,0
|
|
20230718,174200,322695215,4280,4280,4280,4280,0
|
|
20230718,174100,322695215,4280,4280,4280,4280,0
|
|
20230718,174000,322695215,4280,4280,4280,4280,0
|
|
20230718,173900,322695215,4280,4280,4280,4280,0
|
|
20230718,173800,322695215,4280,4280,4280,4280,0
|
|
20230718,173700,322695215,4280,4280,4280,4280,0
|
|
20230718,173600,322695215,4280,4280,4280,4280,0
|
|
20230718,173500,322695215,4280,4280,4280,4280,0
|
|
20230718,173400,322695215,4280,4280,4280,4280,0
|
|
20230718,173300,322695215,4280,4280,4280,4280,0
|
|
20230718,173200,322695215,4280,4280,4280,4280,0
|
|
20230718,173100,322695215,4280,4280,4280,4280,0
|
|
20230718,173000,322695215,4280,4280,4280,4280,0
|
|
20230718,172900,322695215,4280,4280,4280,4280,0
|
|
20230718,172800,322695215,4280,4280,4280,4280,0
|
|
20230718,172700,322695215,4280,4280,4280,4280,0
|
|
20230718,172600,322695215,4280,4280,4280,4280,0
|
|
20230718,172500,322695215,4280,4280,4280,4280,0
|
|
20230718,172400,322695215,4280,4280,4280,4280,0
|
|
20230718,172300,322695215,4280,4280,4280,4280,0
|
|
20230718,172200,322695215,4280,4280,4280,4280,0
|
|
20230718,172100,322695215,4280,4280,4280,4280,0
|
|
20230718,172000,322695215,4280,4280,4280,4280,0
|
|
20230718,171900,322695215,4280,4280,4280,4280,0
|
|
20230718,171800,322695215,4280,4280,4280,4280,536
|
|
20230718,171700,322695215,4280,4280,4280,4280,0
|
|
20230718,171600,322695215,4280,4280,4280,4280,0
|
|
20230718,171500,322695215,4280,4280,4280,4280,0
|
|
20230718,171400,322695215,4280,4280,4280,4280,0
|
|
20230718,171300,322695215,4280,4280,4280,4280,0
|
|
20230718,171200,322695215,4280,4280,4280,4280,0
|
|
20230718,171100,322695215,4280,4280,4280,4280,0
|
|
20230718,171000,322695215,4280,4280,4280,4280,0
|
|
20230718,170900,322695215,4280,4280,4280,4280,0
|
|
20230718,170800,322695215,4280,4280,4280,4280,0
|
|
20230718,170700,322695215,4280,4280,4280,4280,0
|
|
20230718,170600,322695215,4280,4280,4280,4280,0
|
|
20230718,170500,322695215,4280,4280,4280,4280,0
|
|
20230718,170400,322695215,4280,4280,4280,4280,0
|
|
20230718,170300,322695215,4280,4280,4280,4280,0
|
|
20230718,170200,322695215,4280,4280,4280,4280,0
|
|
20230718,170100,322695215,4280,4280,4280,4280,0
|
|
20230718,170000,322695215,4280,4280,4280,4280,0
|
|
20230718,165900,322695215,4280,4280,4280,4280,0
|
|
20230718,165800,322695215,4280,4280,4280,4280,0
|
|
20230718,165700,322695215,4280,4280,4280,4280,0
|
|
20230718,165600,322695215,4280,4280,4280,4280,0
|
|
20230718,165500,322695215,4280,4280,4280,4280,0
|
|
20230718,165400,322695215,4280,4280,4280,4280,0
|
|
20230718,165300,322695215,4280,4280,4280,4280,0
|
|
20230718,165200,322695215,4280,4280,4280,4280,0
|
|
20230718,165100,322695215,4280,4280,4280,4280,0
|
|
20230718,165000,322695215,4280,4280,4280,4280,0
|
|
20230718,164900,322695215,4280,4280,4280,4280,0
|
|
20230718,164800,322695215,4280,4280,4280,4280,536
|
|
20230718,164700,322695215,4280,4280,4280,4280,0
|
|
20230718,164600,322695215,4280,4280,4280,4280,0
|
|
20230718,164500,322695215,4280,4280,4280,4280,0
|
|
20230718,164400,322695215,4280,4280,4280,4280,0
|
|
20230718,164300,322695215,4280,4280,4280,4280,0
|
|
20230718,164200,322695215,4280,4280,4280,4280,0
|
|
20230718,164100,322695215,4280,4280,4280,4280,0
|
|
20230718,164000,322695215,4280,4280,4280,4280,0
|
|
20230718,163900,322695215,4280,4280,4280,4280,0
|
|
20230718,163800,322695215,4280,4280,4280,4280,0
|
|
20230718,163700,322695215,4280,4280,4280,4280,0
|
|
20230718,163600,322695215,4280,4280,4280,4280,0
|
|
20230718,163500,322695215,4280,4280,4280,4280,0
|
|
20230718,163400,322695215,4280,4280,4280,4280,0
|
|
20230718,163300,322695215,4280,4280,4280,4280,0
|
|
20230718,163200,322695215,4280,4280,4280,4280,0
|
|
20230718,163100,322695215,4280,4280,4280,4280,0
|
|
20230718,163000,322695215,4280,4280,4280,4280,0
|
|
20230718,162900,322695215,4280,4280,4280,4280,0
|
|
20230718,162800,322695215,4280,4280,4280,4280,0
|
|
20230718,162700,322695215,4280,4280,4280,4280,0
|
|
20230718,162600,322695215,4280,4280,4280,4280,0
|
|
20230718,162500,322695215,4280,4280,4280,4280,0
|
|
20230718,162400,322695215,4280,4280,4280,4280,0
|
|
20230718,162300,322695215,4280,4280,4280,4280,0
|
|
20230718,162200,322695215,4280,4280,4280,4280,0
|
|
20230718,162100,322695215,4280,4280,4280,4280,0
|
|
20230718,162000,322695215,4280,4280,4280,4280,0
|
|
20230718,161900,322695215,4280,4280,4280,4280,0
|
|
20230718,161800,322695215,4280,4280,4280,4280,536
|
|
20230718,161700,322695215,4280,4280,4280,4280,0
|
|
20230718,161600,322695215,4280,4280,4280,4280,0
|
|
20230718,161500,322695215,4280,4280,4280,4280,0
|
|
20230718,161400,322695215,4280,4280,4280,4280,0
|
|
20230718,161300,322695215,4280,4280,4280,4280,0
|
|
20230718,161200,322695215,4280,4280,4280,4280,0
|
|
20230718,161100,322695215,4280,4280,4280,4280,0
|
|
20230718,161000,322695215,4280,4280,4280,4280,0
|
|
20230718,160900,322695215,4280,4280,4280,4280,0
|
|
20230718,160800,322695215,4280,4280,4280,4280,0
|
|
20230718,160700,322695215,4280,4280,4280,4280,0
|
|
20230718,160600,322695215,4280,4280,4280,4280,0
|
|
20230718,160500,322695215,4280,4280,4280,4280,0
|
|
20230718,160400,322695215,4280,4280,4280,4280,0
|
|
20230718,160300,322695215,4280,4280,4280,4280,0
|
|
20230718,160200,322695215,4280,4280,4280,4280,0
|
|
20230718,160100,322695215,4280,4280,4280,4280,0
|
|
20230718,160000,322695215,4280,4280,4280,4280,0
|
|
20230718,155900,322695215,4280,4280,4280,4280,0
|
|
20230718,155800,322695215,4280,4280,4280,4280,0
|
|
20230718,155700,322695215,4280,4280,4280,4280,0
|
|
20230718,155600,322695215,4280,4280,4280,4280,0
|
|
20230718,155500,322695215,4280,4280,4280,4280,0
|
|
20230718,155400,322695215,4280,4280,4280,4280,0
|
|
20230718,155300,322695215,4280,4280,4280,4280,0
|
|
20230718,155200,322695215,4280,4280,4280,4280,0
|
|
20230718,155100,322695215,4280,4280,4280,4280,0
|
|
20230718,155000,322695215,4280,4280,4280,4280,0
|
|
20230718,154900,322695215,4280,4280,4280,4280,0
|
|
20230718,154800,322695215,4280,4280,4280,4280,536
|
|
20230718,154700,322695215,4280,4280,4280,4280,0
|
|
20230718,154600,322695215,4280,4280,4280,4280,0
|
|
20230718,154500,322695215,4280,4280,4280,4280,0
|
|
20230718,154400,322695215,4280,4280,4280,4280,0
|
|
20230718,154300,322695215,4280,4280,4280,4280,0
|
|
20230718,154200,322695215,4280,4280,4280,4280,0
|
|
20230718,154100,322695215,4280,4280,4280,4280,0
|
|
20230718,154000,322695215,4280,4280,4280,4280,0
|
|
20230718,153900,322695215,4280,4280,4280,4280,0
|
|
20230718,153800,322695215,4280,4280,4280,4280,0
|
|
20230718,153700,322695215,4280,4280,4280,4280,0
|
|
20230718,153600,322695215,4280,4280,4280,4280,0
|
|
20230718,153500,322695215,4280,4280,4280,4280,0
|
|
20230718,153400,322695215,4280,4280,4280,4280,0
|
|
20230718,153300,322695215,4280,4280,4280,4280,0
|
|
20230718,153200,322695215,4280,4280,4280,4280,0
|
|
20230718,153100,322695215,4280,4280,4280,4280,0
|
|
20230718,153000,322695215,4280,4280,4280,4280,536
|
|
20230718,152900,320401135,4220,4220,4220,4220,0
|
|
20230718,152800,320401135,4220,4220,4220,4220,0
|
|
20230718,152700,320401135,4220,4220,4220,4220,0
|
|
20230718,152600,320401135,4220,4220,4220,4220,0
|
|
20230718,152500,320401135,4220,4220,4220,4220,0
|
|
20230718,152400,320401135,4220,4220,4220,4220,0
|
|
20230718,152300,320401135,4220,4220,4220,4220,0
|
|
20230718,152200,320401135,4220,4220,4220,4220,0
|
|
20230718,152100,320401135,4220,4220,4220,4220,0
|
|
20230718,152000,320401135,4220,4220,4220,4220,0
|
|
20230718,151900,320401135,4220,4235,4235,4220,132
|
|
20230718,151800,319842400,4220,4235,4235,4220,7
|
|
20230718,151700,319812770,4235,4235,4235,4235,11
|
|
20230718,151600,319766185,4235,4235,4235,4225,13
|
|
20230718,151500,319711200,4235,4235,4235,4235,7
|
|
20230718,151400,319681555,4235,4230,4250,4230,201
|
|
20230718,151300,318829265,4230,4230,4230,4230,0
|
|
20230718,151200,318829265,4230,4230,4230,4230,600
|
|
20230718,151100,316291265,4220,4220,4220,4220,84
|
|
20230718,151000,315936785,4220,4240,4240,4220,284
|
|
20230718,150900,314734625,4240,4240,4240,4240,100
|
|
20230718,150800,314310625,4240,4240,4240,4240,100
|
|
20230718,150700,313886625,4245,4245,4245,4245,0
|
|
20230718,150600,313886625,4245,4245,4245,4245,0
|
|
20230718,150500,313886625,4245,4245,4245,4245,0
|
|
20230718,150400,313886625,4245,4245,4245,4245,0
|
|
20230718,150300,313886625,4245,4245,4245,4245,0
|
|
20230718,150200,313886625,4245,4245,4245,4245,0
|
|
20230718,150100,313886625,4245,4230,4245,4230,44
|
|
20230718,150000,313700490,4230,4230,4230,4230,64
|
|
20230718,145900,313429770,4230,4230,4230,4230,0
|
|
20230718,145800,313429770,4230,4230,4230,4230,543
|
|
20230718,145700,311132880,4230,4230,4230,4230,166
|
|
20230718,145600,310430700,4230,4230,4230,4230,1
|
|
20230718,145500,310426470,4230,4230,4230,4230,0
|
|
20230718,145400,310426470,4230,4230,4230,4230,0
|
|
20230718,145300,310426470,4230,4220,4230,4220,197
|
|
20230718,145200,309595120,4210,4210,4210,4210,0
|
|
20230718,145100,309595120,4210,4210,4210,4210,0
|
|
20230718,145000,309595120,4210,4210,4210,4210,0
|
|
20230718,144900,309595120,4210,4210,4210,4210,6
|
|
20230718,144800,309569860,4210,4210,4210,4210,30
|
|
20230718,144700,309443560,4205,4205,4205,4205,0
|
|
20230718,144600,309443560,4205,4205,4205,4205,0
|
|
20230718,144500,309443560,4205,4205,4205,4205,0
|
|
20230718,144400,309443560,4205,4205,4205,4205,0
|
|
20230718,144300,309443560,4205,4205,4205,4205,0
|
|
20230718,144200,309443560,4205,4205,4205,4205,0
|
|
20230718,144100,309443560,4205,4220,4220,4205,591
|
|
20230718,144000,306957875,4220,4220,4220,4220,1
|
|
20230718,143900,306953655,4210,4210,4210,4210,2
|
|
20230718,143800,306945235,4210,4210,4210,4210,9
|
|
20230718,143700,306907345,4210,4210,4210,4210,2
|
|
20230718,143600,306898925,4200,4200,4200,4200,0
|
|
20230718,143500,306898925,4200,4210,4210,4200,585
|
|
20230718,143400,304439705,4220,4220,4220,4220,0
|
|
20230718,143300,304439705,4220,4220,4220,4220,1
|
|
20230718,143200,304435485,4205,4205,4205,4205,41
|
|
20230718,143100,304263080,4205,4205,4205,4205,219
|
|
20230718,143000,303342185,4205,4205,4205,4205,0
|
|
20230718,142900,303342185,4205,4205,4205,4205,272
|
|
20230718,142800,302198425,4215,4215,4215,4215,1
|
|
20230718,142700,302194210,4205,4205,4205,4205,11
|
|
20230718,142600,302147955,4210,4210,4210,4210,118
|
|
20230718,142500,301651175,4205,4215,4215,4205,1380
|
|
20230718,142400,295842190,4215,4215,4215,4215,0
|
|
20230718,142300,295842190,4215,4215,4215,4215,79
|
|
20230718,142200,295509205,4215,4215,4215,4215,41
|
|
20230718,142100,295336390,4215,4215,4215,4215,0
|
|
20230718,142000,295336390,4215,4215,4215,4215,0
|
|
20230718,141900,295336390,4215,4215,4215,4215,0
|
|
20230718,141800,295336390,4215,4215,4215,4215,40
|
|
20230718,141700,295167790,4215,4215,4215,4210,41
|
|
20230718,141600,294994980,4215,4215,4215,4215,1194
|
|
20230718,141500,289962270,4215,4215,4215,4215,40
|
|
20230718,141400,289793670,4220,4220,4220,4220,35
|
|
20230718,141300,289645970,4220,4220,4220,4220,42
|
|
20230718,141200,289468730,4220,4210,4220,4210,147
|
|
20230718,141100,288849840,4210,4225,4225,4210,739
|
|
20230718,141000,285732365,4225,4220,4225,4220,81
|
|
20230718,140900,285390340,4220,4220,4220,4220,0
|
|
20230718,140800,285390340,4220,4220,4220,4220,4
|
|
20230718,140700,285373460,4215,4215,4215,4215,40
|
|
20230718,140600,285204860,4215,4215,4215,4215,6
|
|
20230718,140500,285179570,4215,4220,4220,4215,70
|
|
20230718,140400,284884340,4215,4215,4215,4215,40
|
|
20230718,140300,284715740,4215,4215,4215,4215,40
|
|
20230718,140200,284547140,4230,4230,4230,4230,0
|
|
20230718,140100,284547140,4230,4220,4230,4220,6
|
|
20230718,140000,284521805,4215,4215,4215,4215,42
|
|
20230718,135900,284344775,4220,4220,4220,4220,36
|
|
20230718,135800,284192855,4220,4220,4220,4220,3
|
|
20230718,135700,284180195,4220,4215,4230,4215,1156
|
|
20230718,135600,279307445,4220,4225,4225,4220,1206
|
|
20230718,135500,274215665,4230,4225,4230,4220,226
|
|
20230718,135400,273261105,4220,4225,4225,4220,929
|
|
20230718,135300,269336285,4230,4225,4230,4225,44
|
|
20230718,135200,269150380,4230,4230,4230,4230,244
|
|
20230718,135100,268118260,4230,4230,4230,4230,40
|
|
20230718,135000,267949060,4230,4230,4230,4230,41
|
|
20230718,134900,267775630,4240,4240,4240,4240,1
|
|
20230718,134800,267771390,4230,4230,4230,4230,11
|
|
20230718,134700,267724860,4225,4225,4225,4225,40
|
|
20230718,134600,267555860,4225,4230,4230,4225,284
|
|
20230718,134500,266355330,4230,4235,4235,4230,217
|
|
20230718,134400,265436540,4235,4235,4235,4235,162
|
|
20230718,134300,264750470,4230,4230,4230,4230,40
|
|
20230718,134200,264581270,4235,4235,4235,4235,35
|
|
20230718,134100,264433045,4240,4235,4240,4235,458
|
|
20230718,134000,262493410,4230,4235,4235,4230,41
|
|
20230718,133900,262319975,4230,4230,4230,4230,40
|
|
20230718,133800,262150775,4230,4230,4230,4230,0
|
|
20230718,133700,262150775,4230,4230,4230,4230,40
|
|
20230718,133600,261981575,4235,4235,4235,4235,303
|
|
20230718,133500,260698370,4235,4235,4235,4235,40
|
|
20230718,133400,260528970,4235,4235,4235,4235,0
|
|
20230718,133300,260528970,4235,4235,4235,4235,39
|
|
20230718,133200,260363805,4245,4240,4245,4240,3
|
|
20230718,133100,260351080,4235,4235,4235,4235,7
|
|
20230718,133000,260321435,4235,4235,4235,4235,40
|
|
20230718,132900,260152035,4235,4235,4235,4235,40
|
|
20230718,132800,259982635,4235,4235,4235,4235,40
|
|
20230718,132700,259813235,4240,4240,4245,4240,248
|
|
20230718,132600,258761710,4235,4240,4240,4235,90
|
|
20230718,132500,258380310,4240,4235,4240,4235,72
|
|
20230718,132400,258075225,4235,4235,4235,4235,131
|
|
20230718,132300,257520440,4230,4230,4230,4230,34
|
|
20230718,132200,257376620,4230,4230,4230,4230,35
|
|
20230718,132100,257228570,4235,4230,4235,4230,149
|
|
20230718,132000,256598265,4225,4225,4225,4225,0
|
|
20230718,131900,256598265,4225,4225,4225,4225,40
|
|
20230718,131800,256429265,4225,4225,4225,4225,40
|
|
20230718,131700,256260265,4225,4225,4225,4225,0
|
|
20230718,131600,256260265,4225,4225,4225,4225,40
|
|
20230718,131500,256091265,4230,4225,4230,4225,139
|
|
20230718,131400,255503495,4225,4230,4230,4225,140
|
|
20230718,131300,254911500,4225,4225,4225,4225,0
|
|
20230718,131200,254911500,4225,4225,4225,4225,40
|
|
20230718,131100,254742500,4225,4225,4225,4225,40
|
|
20230718,131000,254573500,4225,4225,4225,4225,1
|
|
20230718,130900,254569275,4230,4230,4230,4230,105
|
|
20230718,130800,254125125,4230,4235,4235,4230,306
|
|
20230718,130700,252830740,4230,4230,4235,4230,156
|
|
20230718,130600,252170365,4230,4230,4230,4230,0
|
|
20230718,130500,252170365,4230,4235,4235,4230,74
|
|
20230718,130400,251857200,4230,4230,4230,4230,41
|
|
20230718,130300,251683770,4230,4230,4230,4230,0
|
|
20230718,130200,251683770,4230,4230,4230,4230,40
|
|
20230718,130100,251514570,4230,4235,4235,4230,41
|
|
20230718,130000,251341135,4230,4230,4230,4230,40
|
|
20230718,125900,251171935,4230,4230,4230,4230,7
|
|
20230718,125800,251142325,4230,4230,4230,4230,40
|
|
20230718,125700,250973125,4230,4230,4230,4230,40
|
|
20230718,125600,250803925,4230,4230,4230,4230,0
|
|
20230718,125500,250803925,4230,4235,4235,4230,126
|
|
20230718,125400,250270520,4235,4235,4235,4235,92
|
|
20230718,125300,249880900,4230,4230,4230,4230,40
|
|
20230718,125200,249711700,4230,4230,4230,4230,0
|
|
20230718,125100,249711700,4230,4230,4230,4230,40
|
|
20230718,125000,249542500,4230,4230,4230,4230,40
|
|
20230718,124900,249373300,4230,4230,4230,4230,0
|
|
20230718,124800,249373300,4230,4230,4230,4230,40
|
|
20230718,124700,249204100,4235,4230,4235,4230,41
|
|
20230718,124600,249030665,4230,4230,4230,4230,41
|
|
20230718,124500,248857235,4235,4230,4235,4230,6
|
|
20230718,124400,248831850,4230,4230,4230,4230,38
|
|
20230718,124300,248671110,4230,4230,4230,4230,0
|
|
20230718,124200,248671110,4230,4230,4230,4230,36
|
|
20230718,124100,248518830,4235,4235,4235,4235,0
|
|
20230718,124000,248518830,4235,4230,4235,4225,1294
|
|
20230718,123900,243041435,4225,4220,4225,4220,226
|
|
20230718,123800,242087125,4225,4225,4225,4225,101
|
|
20230718,123700,241660400,4225,4225,4225,4225,40
|
|
20230718,123600,241491400,4225,4230,4230,4225,185
|
|
20230718,123500,240708865,4230,4230,4230,4230,0
|
|
20230718,123400,240708865,4230,4240,4240,4230,430
|
|
20230718,123300,238887800,4235,4235,4235,4235,40
|
|
20230718,123200,238718400,4235,4235,4235,4235,40
|
|
20230718,123100,238549000,4235,4235,4235,4235,0
|
|
20230718,123000,238549000,4235,4235,4235,4235,40
|
|
20230718,122900,238379600,4240,4235,4240,4235,60
|
|
20230718,122800,238125400,4235,4235,4235,4235,0
|
|
20230718,122700,238125400,4235,4235,4235,4235,42
|
|
20230718,122600,237947530,4235,4235,4235,4235,40
|
|
20230718,122500,237778130,4235,4235,4235,4235,6
|
|
20230718,122400,237752720,4235,4235,4235,4235,34
|
|
20230718,122300,237608730,4245,4240,4245,4240,4
|
|
20230718,122200,237591765,4235,4235,4235,4235,40
|
|
20230718,122100,237422365,4240,4240,4240,4240,1
|
|
20230718,122000,237418125,4235,4235,4235,4235,40
|
|
20230718,121900,237248725,4235,4235,4235,4235,40
|
|
20230718,121800,237079325,4235,4235,4235,4235,6
|
|
20230718,121700,237053915,4235,4235,4235,4235,35
|
|
20230718,121600,236905690,4240,4235,4240,4235,41
|
|
20230718,121500,236732050,4240,4235,4240,4235,49
|
|
20230718,121400,236524525,4240,4240,4245,4240,356
|
|
20230718,121300,235015080,4235,4240,4240,4235,41
|
|
20230718,121200,234841440,4235,4235,4235,4235,47
|
|
20230718,121100,234642395,4240,4240,4240,4240,21
|
|
20230718,121000,234553355,4240,4240,4240,4240,34
|
|
20230718,120900,234409195,4240,4240,4240,4240,35
|
|
20230718,120800,234260795,4240,4235,4240,4230,72
|
|
20230718,120700,233955785,4240,4240,4240,4240,90
|
|
20230718,120600,233574185,4240,4240,4240,4240,43
|
|
20230718,120500,233391865,4250,4230,4250,4230,115
|
|
20230718,120400,232904945,4230,4230,4230,4230,235
|
|
20230718,120300,231910895,4230,4230,4230,4230,40
|
|
20230718,120200,231741695,4230,4230,4230,4230,40
|
|
20230718,120100,231572495,4235,4225,4235,4225,76
|
|
20230718,120000,231251185,4225,4225,4225,4225,0
|
|
20230718,115900,231251185,4225,4225,4230,4225,89
|
|
20230718,115800,230875150,4220,4225,4230,4220,901
|
|
20230718,115700,227063945,4225,4225,4225,4225,197
|
|
20230718,115600,226231620,4225,4235,4235,4225,668
|
|
20230718,115500,223406785,4230,4230,4230,4230,43
|
|
20230718,115400,223224895,4235,4235,4235,4230,412
|
|
20230718,115300,221480285,4230,4230,4230,4230,7
|
|
20230718,115200,221450675,4235,4230,4235,4230,73
|
|
20230718,115100,221141735,4240,4240,4240,4240,0
|
|
20230718,115000,221141735,4240,4235,4240,4235,5
|
|
20230718,114900,221120555,4230,4230,4230,4230,106
|
|
20230718,114800,220672175,4230,4230,4230,4230,168
|
|
20230718,114700,219961535,4230,4230,4230,4230,42
|
|
20230718,114600,219783875,4235,4235,4235,4235,1
|
|
20230718,114500,219779640,4230,4230,4230,4230,43
|
|
20230718,114400,219597750,4235,4230,4235,4230,44
|
|
20230718,114300,219411625,4230,4230,4230,4230,0
|
|
20230718,114200,219411625,4230,4230,4230,4230,42
|
|
20230718,114100,219233965,4235,4230,4235,4230,37
|
|
20230718,114000,219077445,4235,4230,4235,4230,143
|
|
20230718,113900,218472050,4230,4230,4230,4230,45
|
|
20230718,113800,218281700,4235,4235,4235,4235,0
|
|
20230718,113700,218281700,4235,4235,4235,4235,577
|
|
20230718,113600,215838105,4235,4235,4235,4235,62
|
|
20230718,113500,215575535,4235,4235,4235,4235,43
|
|
20230718,113400,215393430,4235,4235,4235,4235,42
|
|
20230718,113300,215215560,4250,4250,4250,4250,0
|
|
20230718,113200,215215560,4250,4235,4250,4235,61
|
|
20230718,113100,214956990,4235,4235,4235,4235,43
|
|
20230718,113000,214774885,4235,4225,4235,4225,110
|
|
20230718,112900,214309600,4230,4230,4230,4230,16
|
|
20230718,112800,214241920,4235,4230,4235,4230,3
|
|
20230718,112700,214229225,4225,4225,4225,4225,42
|
|
20230718,112600,214051775,4230,4225,4230,4225,82
|
|
20230718,112500,213705125,4230,4230,4230,4230,1
|
|
20230718,112400,213700895,4225,4225,4225,4225,43
|
|
20230718,112300,213519220,4225,4225,4225,4225,44
|
|
20230718,112200,213333320,4230,4230,4230,4230,2
|
|
20230718,112100,213324860,4235,4235,4235,4235,0
|
|
20230718,112000,213324860,4235,4235,4235,4235,135
|
|
20230718,111900,212753135,4235,4225,4235,4225,159
|
|
20230718,111800,212080160,4225,4225,4225,4225,11
|
|
20230718,111700,212033685,4225,4220,4225,4220,50
|
|
20230718,111600,211822620,4225,4220,4225,4220,138
|
|
20230718,111500,211239760,4220,4220,4220,4220,62
|
|
20230718,111400,210978120,4220,4215,4220,4215,333
|
|
20230718,111300,209574515,4220,4215,4220,4215,323
|
|
20230718,111200,208211865,4220,4220,4220,4215,121
|
|
20230718,111100,207701820,4215,4220,4220,4215,226
|
|
20230718,111000,206749225,4215,4215,4215,4215,69
|
|
20230718,110900,206458390,4215,4210,4215,4210,81
|
|
20230718,110800,206117370,4215,4215,4215,4215,1
|
|
20230718,110700,206113155,4210,4215,4215,4210,15
|
|
20230718,110600,206049935,4215,4215,4215,4215,42
|
|
20230718,110500,205872905,4225,4225,4230,4225,335
|
|
20230718,110400,204457525,4250,4250,4250,4250,0
|
|
20230718,110300,204457525,4250,4250,4250,4250,0
|
|
20230718,110200,204457525,4250,4230,4250,4230,50
|
|
20230718,110100,204245925,4225,4220,4225,4220,121
|
|
20230718,110000,203734900,4225,4210,4225,4210,54
|
|
20230718,105900,203507525,4205,4205,4205,4205,49
|
|
20230718,105800,203301480,4205,4205,4205,4205,42
|
|
20230718,105700,203124870,4205,4205,4205,4205,0
|
|
20230718,105600,203124870,4205,4205,4205,4205,34
|
|
20230718,105500,202981900,4225,4225,4225,4225,0
|
|
20230718,105400,202981900,4225,4215,4225,4215,2
|
|
20230718,105300,202973460,4225,4205,4225,4205,98
|
|
20230718,105200,202560650,4205,4205,4205,4205,35
|
|
20230718,105100,202413475,4205,4200,4205,4200,881
|
|
20230718,105000,198709080,4205,4215,4215,4205,3058
|
|
20230718,104900,185840380,4215,4215,4220,4215,1045
|
|
20230718,104800,181435695,4215,4215,4215,4215,375
|
|
20230718,104700,179855070,4225,4225,4225,4225,5
|
|
20230718,104600,179833945,4225,4220,4225,4215,3091
|
|
20230718,104500,166791240,4220,4220,4220,4220,43
|
|
20230718,104400,166609780,4220,4220,4220,4220,43
|
|
20230718,104300,166428320,4220,4220,4220,4220,0
|
|
20230718,104200,166428320,4220,4220,4220,4220,1042
|
|
20230718,104100,162031080,4225,4220,4225,4220,44
|
|
20230718,104000,161845395,4225,4225,4225,4225,4
|
|
20230718,103900,161828495,4220,4220,4220,4220,42
|
|
20230718,103800,161651255,4220,4220,4220,4220,43
|
|
20230718,103700,161469795,4220,4220,4225,4220,981
|
|
20230718,103600,157325800,4220,4230,4230,4220,1249
|
|
20230718,103500,152048900,4225,4225,4225,4225,34
|
|
20230718,103400,151905250,4230,4225,4230,4225,142
|
|
20230718,103300,151304800,4225,4225,4225,4225,0
|
|
20230718,103200,151304800,4225,4225,4225,4225,1008
|
|
20230718,103100,147046000,4225,4235,4235,4220,2378
|
|
20230718,103000,136991145,4235,4235,4235,4235,0
|
|
20230718,102900,136991145,4235,4235,4235,4235,43
|
|
20230718,102800,136809040,4235,4240,4240,4235,44
|
|
20230718,102700,136622695,4235,4235,4235,4235,43
|
|
20230718,102600,136440590,4235,4240,4240,4235,3
|
|
20230718,102500,136427875,4235,4235,4235,4235,42
|
|
20230718,102400,136250005,4235,4235,4235,4235,43
|
|
20230718,102300,136067900,4240,4240,4240,4240,2
|
|
20230718,102200,136059420,4235,4235,4235,4235,43
|
|
20230718,102100,135877315,4235,4235,4235,4235,42
|
|
20230718,102000,135699445,4235,4235,4240,4235,45
|
|
20230718,101900,135508860,4235,4240,4240,4235,3
|
|
20230718,101800,135496145,4240,4240,4240,4235,51
|
|
20230718,101700,135280125,4235,4240,4240,4235,238
|
|
20230718,101600,134272165,4240,4240,4240,4240,3
|
|
20230718,101500,134259445,4235,4235,4235,4235,42
|
|
20230718,101400,134081575,4235,4235,4235,4235,58
|
|
20230718,101300,133835945,4240,4230,4240,4230,75
|
|
20230718,101200,133518525,4230,4230,4230,4230,0
|
|
20230718,101100,133518525,4230,4235,4235,4230,48
|
|
20230718,101000,133315460,4235,4230,4235,4230,116
|
|
20230718,100900,132824740,4230,4225,4230,4225,9
|
|
20230718,100800,132786680,4225,4220,4230,4215,783
|
|
20230718,100700,129479590,4225,4240,4240,4225,2791
|
|
20230718,100600,117652115,4245,4240,4245,4240,515
|
|
20230718,100500,115466165,4245,4240,4245,4240,155
|
|
20230718,100400,114808205,4240,4240,4240,4240,42
|
|
20230718,100300,114630125,4245,4245,4245,4245,23
|
|
20230718,100200,114532490,4245,4245,4245,4245,153
|
|
20230718,100100,113883005,4240,4240,4240,4240,44
|
|
20230718,100000,113696445,4240,4245,4250,4240,441
|
|
20230718,095900,111824630,4245,4240,4250,4240,289
|
|
20230718,095800,110597880,4245,4255,4255,4245,2990
|
|
20230718,095700,97892490,4255,4260,4260,4250,964
|
|
20230718,095600,93790650,4255,4255,4260,4255,217
|
|
20230718,095500,92867115,4255,4255,4255,4255,12
|
|
20230718,095400,92816055,4255,4250,4255,4250,87
|
|
20230718,095300,92446255,4250,4260,4260,4250,301
|
|
20230718,095200,91165425,4250,4245,4260,4245,944
|
|
20230718,095100,87155085,4250,4275,4275,4250,3070
|
|
20230718,095000,74066050,4275,4285,4285,4275,8290
|
|
20230718,094900,38622170,4280,4280,4285,4280,45
|
|
20230718,094800,38429565,4285,4285,4285,4285,52
|
|
20230718,094700,38206745,4280,4285,4285,4280,55
|
|
20230718,094600,37971340,4280,4290,4290,4280,1676
|
|
20230718,094500,30787460,4290,4290,4290,4290,42
|
|
20230718,094400,30607280,4290,4290,4290,4290,0
|
|
20230718,094300,30607280,4290,4290,4290,4290,43
|
|
20230718,094200,30422810,4290,4300,4300,4290,1345
|
|
20230718,094100,24640445,4305,4305,4305,4305,0
|
|
20230718,094000,24640445,4305,4305,4305,4305,250
|
|
20230718,093900,23564195,4310,4310,4310,4310,11
|
|
20230718,093800,23516785,4310,4310,4310,4310,0
|
|
20230718,093700,23516785,4310,4310,4310,4310,0
|
|
20230718,093600,23516785,4310,4310,4310,4310,44
|
|
20230718,093500,23327145,4305,4305,4305,4305,0
|
|
20230718,093400,23327145,4305,4305,4305,4305,190
|
|
20230718,093300,22509195,4305,4315,4315,4305,565
|
|
20230718,093200,20073555,4315,4315,4315,4315,0
|
|
20230718,093100,20073555,4315,4315,4315,4315,1
|
|
20230718,093000,20069240,4310,4310,4310,4310,14
|
|
20230718,092900,20008900,4310,4315,4315,4310,101
|
|
20230718,092800,19573430,4315,4315,4315,4315,0
|
|
20230718,092700,19573430,4315,4315,4315,4315,0
|
|
20230718,092600,19573430,4315,4315,4315,4315,0
|
|
20230718,092500,19573430,4315,4315,4315,4315,0
|
|
20230718,092400,19573430,4315,4315,4315,4315,0
|
|
20230718,092300,19573430,4315,4315,4315,4315,0
|
|
20230718,092200,19573430,4315,4315,4315,4315,0
|
|
20230718,092100,19573430,4315,4315,4315,4315,0
|
|
20230718,092000,19573430,4315,4315,4315,4315,0
|
|
20230718,091900,19573430,4315,4315,4315,4315,0
|
|
20230718,091800,19573430,4315,4315,4315,4315,0
|
|
20230718,091700,19573430,4315,4315,4315,4315,0
|
|
20230718,091600,19573430,4315,4315,4315,4315,847
|
|
20230718,091500,15918625,4320,4320,4320,4320,0
|
|
20230718,091400,15918625,4320,4320,4320,4320,0
|
|
20230718,091300,15918625,4320,4320,4320,4320,507
|
|
20230718,091200,13728385,4340,4345,4345,4340,481
|
|
20230718,091100,11638540,4365,4365,4365,4365,2
|
|
20230718,091000,11629810,4365,4365,4365,4365,0
|
|
20230718,090900,11629810,4365,4315,4365,4315,15
|
|
20230718,090800,11564985,4370,4370,4370,4370,2
|
|
20230718,090700,11556245,4370,4370,4370,4370,2
|
|
20230718,090600,11547505,4370,4370,4370,4370,2
|
|
20230718,090500,11538765,4370,4370,4370,4370,2
|
|
20230718,090400,11530025,4370,4370,4370,4370,2
|
|
20230718,090300,11521285,4375,4375,4375,4375,2
|
|
20230718,090200,11512535,4330,4330,4330,4330,2
|
|
20230718,090100,11503875,4330,4330,4330,4330,2
|
|
20230718,090000,11495215,4330,4290,4385,4290,2679
|