653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195000,415712870,5100,5100,5100,5100,490
|
|
20230718,194900,415712870,5100,5100,5100,5100,0
|
|
20230718,194800,415712870,5100,5100,5100,5100,0
|
|
20230718,194700,415712870,5100,5100,5100,5100,0
|
|
20230718,194600,415712870,5100,5100,5100,5100,0
|
|
20230718,194500,415712870,5100,5100,5100,5100,0
|
|
20230718,194400,415712870,5100,5100,5100,5100,0
|
|
20230718,194300,415712870,5100,5100,5100,5100,0
|
|
20230718,194200,415712870,5100,5100,5100,5100,0
|
|
20230718,194100,415712870,5100,5100,5100,5100,0
|
|
20230718,194000,415712870,5100,5100,5100,5100,0
|
|
20230718,193900,415712870,5100,5100,5100,5100,0
|
|
20230718,193800,415712870,5100,5100,5100,5100,0
|
|
20230718,193700,415712870,5100,5100,5100,5100,0
|
|
20230718,193600,415712870,5100,5100,5100,5100,0
|
|
20230718,193500,415712870,5100,5100,5100,5100,0
|
|
20230718,193400,415712870,5100,5100,5100,5100,0
|
|
20230718,193300,415712870,5100,5100,5100,5100,0
|
|
20230718,193200,415712870,5100,5100,5100,5100,0
|
|
20230718,193100,415712870,5100,5100,5100,5100,0
|
|
20230718,193000,415712870,5100,5100,5100,5100,0
|
|
20230718,192900,415712870,5100,5100,5100,5100,0
|
|
20230718,192800,415712870,5100,5100,5100,5100,0
|
|
20230718,192700,415712870,5100,5100,5100,5100,0
|
|
20230718,192600,415712870,5100,5100,5100,5100,0
|
|
20230718,192500,415712870,5100,5100,5100,5100,0
|
|
20230718,192400,415712870,5100,5100,5100,5100,0
|
|
20230718,192300,415712870,5100,5100,5100,5100,0
|
|
20230718,192200,415712870,5100,5100,5100,5100,0
|
|
20230718,192100,415712870,5100,5100,5100,5100,0
|
|
20230718,192000,415712870,5100,5100,5100,5100,490
|
|
20230718,191900,415712870,5100,5100,5100,5100,0
|
|
20230718,191800,415712870,5100,5100,5100,5100,0
|
|
20230718,191700,415712870,5100,5100,5100,5100,0
|
|
20230718,191600,415712870,5100,5100,5100,5100,0
|
|
20230718,191500,415712870,5100,5100,5100,5100,0
|
|
20230718,191400,415712870,5100,5100,5100,5100,0
|
|
20230718,191300,415712870,5100,5100,5100,5100,0
|
|
20230718,191200,415712870,5100,5100,5100,5100,0
|
|
20230718,191100,415712870,5100,5100,5100,5100,0
|
|
20230718,191000,415712870,5100,5100,5100,5100,0
|
|
20230718,190900,415712870,5100,5100,5100,5100,0
|
|
20230718,190800,415712870,5100,5100,5100,5100,0
|
|
20230718,190700,415712870,5100,5100,5100,5100,0
|
|
20230718,190600,415712870,5100,5100,5100,5100,0
|
|
20230718,190500,415712870,5100,5100,5100,5100,0
|
|
20230718,190400,415712870,5100,5100,5100,5100,0
|
|
20230718,190300,415712870,5100,5100,5100,5100,0
|
|
20230718,190200,415712870,5100,5100,5100,5100,0
|
|
20230718,190100,415712870,5100,5100,5100,5100,0
|
|
20230718,190000,415712870,5100,5100,5100,5100,0
|
|
20230718,185900,415712870,5100,5100,5100,5100,0
|
|
20230718,185800,415712870,5100,5100,5100,5100,0
|
|
20230718,185700,415712870,5100,5100,5100,5100,0
|
|
20230718,185600,415712870,5100,5100,5100,5100,0
|
|
20230718,185500,415712870,5100,5100,5100,5100,0
|
|
20230718,185400,415712870,5100,5100,5100,5100,0
|
|
20230718,185300,415712870,5100,5100,5100,5100,0
|
|
20230718,185200,415712870,5100,5100,5100,5100,0
|
|
20230718,185100,415712870,5100,5100,5100,5100,0
|
|
20230718,185000,415712870,5100,5100,5100,5100,490
|
|
20230718,184900,415712870,5100,5100,5100,5100,0
|
|
20230718,184800,415712870,5100,5100,5100,5100,0
|
|
20230718,184700,415712870,5100,5100,5100,5100,0
|
|
20230718,184600,415712870,5100,5100,5100,5100,0
|
|
20230718,184500,415712870,5100,5100,5100,5100,0
|
|
20230718,184400,415712870,5100,5100,5100,5100,0
|
|
20230718,184300,415712870,5100,5100,5100,5100,0
|
|
20230718,184200,415712870,5100,5100,5100,5100,0
|
|
20230718,184100,415712870,5100,5100,5100,5100,0
|
|
20230718,184000,415712870,5100,5100,5100,5100,0
|
|
20230718,183900,415712870,5100,5100,5100,5100,0
|
|
20230718,183800,415712870,5100,5100,5100,5100,0
|
|
20230718,183700,415712870,5100,5100,5100,5100,0
|
|
20230718,183600,415712870,5100,5100,5100,5100,0
|
|
20230718,183500,415712870,5100,5100,5100,5100,0
|
|
20230718,183400,415712870,5100,5100,5100,5100,0
|
|
20230718,183300,415712870,5100,5100,5100,5100,0
|
|
20230718,183200,415712870,5100,5100,5100,5100,0
|
|
20230718,183100,415712870,5100,5100,5100,5100,0
|
|
20230718,183000,415712870,5100,5100,5100,5100,0
|
|
20230718,182900,415712870,5100,5100,5100,5100,0
|
|
20230718,182800,415712870,5100,5100,5100,5100,0
|
|
20230718,182700,415712870,5100,5100,5100,5100,0
|
|
20230718,182600,415712870,5100,5100,5100,5100,0
|
|
20230718,182500,415712870,5100,5100,5100,5100,0
|
|
20230718,182400,415712870,5100,5100,5100,5100,0
|
|
20230718,182300,415712870,5100,5100,5100,5100,0
|
|
20230718,182200,415712870,5100,5100,5100,5100,0
|
|
20230718,182100,415712870,5100,5100,5100,5100,0
|
|
20230718,182000,415712870,5100,5100,5100,5100,490
|
|
20230718,181900,415712870,5100,5100,5100,5100,0
|
|
20230718,181800,415712870,5100,5100,5100,5100,0
|
|
20230718,181700,415712870,5100,5100,5100,5100,0
|
|
20230718,181600,415712870,5100,5100,5100,5100,0
|
|
20230718,181500,415712870,5100,5100,5100,5100,0
|
|
20230718,181400,415712870,5100,5100,5100,5100,0
|
|
20230718,181300,415712870,5100,5100,5100,5100,0
|
|
20230718,181200,415712870,5100,5100,5100,5100,0
|
|
20230718,181100,415712870,5100,5100,5100,5100,0
|
|
20230718,181000,415712870,5100,5100,5100,5100,0
|
|
20230718,180900,415712870,5100,5100,5100,5100,0
|
|
20230718,180800,415712870,5100,5100,5100,5100,0
|
|
20230718,180700,415712870,5100,5100,5100,5100,0
|
|
20230718,180600,415712870,5100,5100,5100,5100,0
|
|
20230718,180500,415712870,5100,5100,5100,5100,0
|
|
20230718,180400,415712870,5100,5100,5100,5100,0
|
|
20230718,180300,415712870,5100,5100,5100,5100,0
|
|
20230718,180200,415712870,5100,5100,5100,5100,0
|
|
20230718,180100,415712870,5100,5100,5100,5100,0
|
|
20230718,180000,415712870,5100,5100,5100,5100,0
|
|
20230718,175900,415712870,5100,5100,5100,5100,0
|
|
20230718,175800,415712870,5100,5100,5100,5100,0
|
|
20230718,175700,415712870,5100,5100,5100,5100,0
|
|
20230718,175600,415712870,5100,5100,5100,5100,0
|
|
20230718,175500,415712870,5100,5100,5100,5100,0
|
|
20230718,175400,415712870,5100,5100,5100,5100,0
|
|
20230718,175300,415712870,5100,5100,5100,5100,0
|
|
20230718,175200,415712870,5100,5100,5100,5100,0
|
|
20230718,175100,415712870,5100,5100,5100,5100,0
|
|
20230718,175000,415712870,5100,5100,5100,5100,490
|
|
20230718,174900,415712870,5100,5100,5100,5100,0
|
|
20230718,174800,415712870,5100,5100,5100,5100,0
|
|
20230718,174700,415712870,5100,5100,5100,5100,0
|
|
20230718,174600,415712870,5100,5100,5100,5100,0
|
|
20230718,174500,415712870,5100,5100,5100,5100,0
|
|
20230718,174400,415712870,5100,5100,5100,5100,0
|
|
20230718,174300,415712870,5100,5100,5100,5100,0
|
|
20230718,174200,415712870,5100,5100,5100,5100,0
|
|
20230718,174100,415712870,5100,5100,5100,5100,0
|
|
20230718,174000,415712870,5100,5100,5100,5100,0
|
|
20230718,173900,415712870,5100,5100,5100,5100,0
|
|
20230718,173800,415712870,5100,5100,5100,5100,0
|
|
20230718,173700,415712870,5100,5100,5100,5100,0
|
|
20230718,173600,415712870,5100,5100,5100,5100,0
|
|
20230718,173500,415712870,5100,5100,5100,5100,0
|
|
20230718,173400,415712870,5100,5100,5100,5100,0
|
|
20230718,173300,415712870,5100,5100,5100,5100,0
|
|
20230718,173200,415712870,5100,5100,5100,5100,0
|
|
20230718,173100,415712870,5100,5100,5100,5100,0
|
|
20230718,173000,415712870,5100,5100,5100,5100,0
|
|
20230718,172900,415712870,5100,5100,5100,5100,0
|
|
20230718,172800,415712870,5100,5100,5100,5100,0
|
|
20230718,172700,415712870,5100,5100,5100,5100,0
|
|
20230718,172600,415712870,5100,5100,5100,5100,0
|
|
20230718,172500,415712870,5100,5100,5100,5100,0
|
|
20230718,172400,415712870,5100,5100,5100,5100,0
|
|
20230718,172300,415712870,5100,5100,5100,5100,0
|
|
20230718,172200,415712870,5100,5100,5100,5100,0
|
|
20230718,172100,415712870,5100,5100,5100,5100,0
|
|
20230718,172000,415712870,5100,5100,5100,5100,490
|
|
20230718,171900,415712870,5100,5100,5100,5100,0
|
|
20230718,171800,415712870,5100,5100,5100,5100,0
|
|
20230718,171700,415712870,5100,5100,5100,5100,0
|
|
20230718,171600,415712870,5100,5100,5100,5100,0
|
|
20230718,171500,415712870,5100,5100,5100,5100,0
|
|
20230718,171400,415712870,5100,5100,5100,5100,0
|
|
20230718,171300,415712870,5100,5100,5100,5100,0
|
|
20230718,171200,415712870,5100,5100,5100,5100,0
|
|
20230718,171100,415712870,5100,5100,5100,5100,0
|
|
20230718,171000,415712870,5100,5100,5100,5100,0
|
|
20230718,170900,415712870,5100,5100,5100,5100,0
|
|
20230718,170800,415712870,5100,5100,5100,5100,0
|
|
20230718,170700,415712870,5100,5100,5100,5100,0
|
|
20230718,170600,415712870,5100,5100,5100,5100,0
|
|
20230718,170500,415712870,5100,5100,5100,5100,0
|
|
20230718,170400,415712870,5100,5100,5100,5100,0
|
|
20230718,170300,415712870,5100,5100,5100,5100,0
|
|
20230718,170200,415712870,5100,5100,5100,5100,0
|
|
20230718,170100,415712870,5100,5100,5100,5100,0
|
|
20230718,170000,415712870,5100,5100,5100,5100,0
|
|
20230718,165900,415712870,5100,5100,5100,5100,0
|
|
20230718,165800,415712870,5100,5100,5100,5100,0
|
|
20230718,165700,415712870,5100,5100,5100,5100,0
|
|
20230718,165600,415712870,5100,5100,5100,5100,0
|
|
20230718,165500,415712870,5100,5100,5100,5100,0
|
|
20230718,165400,415712870,5100,5100,5100,5100,0
|
|
20230718,165300,415712870,5100,5100,5100,5100,0
|
|
20230718,165200,415712870,5100,5100,5100,5100,0
|
|
20230718,165100,415712870,5100,5100,5100,5100,0
|
|
20230718,165000,415712870,5100,5100,5100,5100,490
|
|
20230718,164900,415712870,5100,5100,5100,5100,0
|
|
20230718,164800,415712870,5100,5100,5100,5100,0
|
|
20230718,164700,415712870,5100,5100,5100,5100,0
|
|
20230718,164600,415712870,5100,5100,5100,5100,0
|
|
20230718,164500,415712870,5100,5100,5100,5100,0
|
|
20230718,164400,415712870,5100,5100,5100,5100,0
|
|
20230718,164300,415712870,5100,5100,5100,5100,0
|
|
20230718,164200,415712870,5100,5100,5100,5100,0
|
|
20230718,164100,415712870,5100,5100,5100,5100,0
|
|
20230718,164000,415712870,5100,5100,5100,5100,0
|
|
20230718,163900,415712870,5100,5100,5100,5100,0
|
|
20230718,163800,415712870,5100,5100,5100,5100,0
|
|
20230718,163700,415712870,5100,5100,5100,5100,0
|
|
20230718,163600,415712870,5100,5100,5100,5100,0
|
|
20230718,163500,415712870,5100,5100,5100,5100,0
|
|
20230718,163400,415712870,5100,5100,5100,5100,0
|
|
20230718,163300,415712870,5100,5100,5100,5100,0
|
|
20230718,163200,415712870,5100,5100,5100,5100,0
|
|
20230718,163100,415712870,5100,5100,5100,5100,0
|
|
20230718,163000,415712870,5100,5100,5100,5100,0
|
|
20230718,162900,415712870,5100,5100,5100,5100,0
|
|
20230718,162800,415712870,5100,5100,5100,5100,0
|
|
20230718,162700,415712870,5100,5100,5100,5100,0
|
|
20230718,162600,415712870,5100,5100,5100,5100,0
|
|
20230718,162500,415712870,5100,5100,5100,5100,0
|
|
20230718,162400,415712870,5100,5100,5100,5100,0
|
|
20230718,162300,415712870,5100,5100,5100,5100,0
|
|
20230718,162200,415712870,5100,5100,5100,5100,0
|
|
20230718,162100,415712870,5100,5100,5100,5100,0
|
|
20230718,162000,415712870,5100,5100,5100,5100,490
|
|
20230718,161900,415712870,5100,5100,5100,5100,0
|
|
20230718,161800,415712870,5100,5100,5100,5100,0
|
|
20230718,161700,415712870,5100,5100,5100,5100,0
|
|
20230718,161600,415712870,5100,5100,5100,5100,0
|
|
20230718,161500,415712870,5100,5100,5100,5100,0
|
|
20230718,161400,415712870,5100,5100,5100,5100,0
|
|
20230718,161300,415712870,5100,5100,5100,5100,0
|
|
20230718,161200,415712870,5100,5100,5100,5100,0
|
|
20230718,161100,415712870,5100,5100,5100,5100,0
|
|
20230718,161000,415712870,5100,5100,5100,5100,0
|
|
20230718,160900,415712870,5100,5100,5100,5100,0
|
|
20230718,160800,415712870,5100,5100,5100,5100,0
|
|
20230718,160700,415712870,5100,5100,5100,5100,0
|
|
20230718,160600,415712870,5100,5100,5100,5100,0
|
|
20230718,160500,415712870,5100,5100,5100,5100,0
|
|
20230718,160400,415712870,5100,5100,5100,5100,0
|
|
20230718,160300,415712870,5100,5100,5100,5100,0
|
|
20230718,160200,415712870,5100,5100,5100,5100,0
|
|
20230718,160100,415712870,5100,5100,5100,5100,0
|
|
20230718,160000,415712870,5100,5100,5100,5100,0
|
|
20230718,155900,415712870,5100,5100,5100,5100,0
|
|
20230718,155800,415712870,5100,5100,5100,5100,0
|
|
20230718,155700,415712870,5100,5100,5100,5100,0
|
|
20230718,155600,415712870,5100,5100,5100,5100,0
|
|
20230718,155500,415712870,5100,5100,5100,5100,0
|
|
20230718,155400,415712870,5100,5100,5100,5100,0
|
|
20230718,155300,415712870,5100,5100,5100,5100,0
|
|
20230718,155200,415712870,5100,5100,5100,5100,0
|
|
20230718,155100,415712870,5100,5100,5100,5100,0
|
|
20230718,155000,415712870,5100,5100,5100,5100,490
|
|
20230718,154900,415712870,5100,5100,5100,5100,0
|
|
20230718,154800,415712870,5100,5100,5100,5100,0
|
|
20230718,154700,415712870,5100,5100,5100,5100,0
|
|
20230718,154600,415712870,5100,5100,5100,5100,0
|
|
20230718,154500,415712870,5100,5100,5100,5100,0
|
|
20230718,154400,415712870,5100,5100,5100,5100,0
|
|
20230718,154300,415712870,5100,5100,5100,5100,0
|
|
20230718,154200,415712870,5100,5100,5100,5100,0
|
|
20230718,154100,415712870,5100,5100,5100,5100,0
|
|
20230718,154000,415712870,5100,5100,5100,5100,0
|
|
20230718,153900,415712870,5100,5100,5100,5100,0
|
|
20230718,153800,415712870,5100,5100,5100,5100,0
|
|
20230718,153700,415712870,5100,5100,5100,5100,0
|
|
20230718,153600,415712870,5100,5100,5100,5100,0
|
|
20230718,153500,415712870,5100,5100,5100,5100,0
|
|
20230718,153400,415712870,5100,5100,5100,5100,0
|
|
20230718,153300,415712870,5100,5100,5100,5100,0
|
|
20230718,153200,415712870,5100,5100,5100,5100,0
|
|
20230718,153100,415712870,5100,5100,5100,5100,0
|
|
20230718,153000,415712870,5100,5100,5100,5100,490
|
|
20230718,152900,413213870,5060,5060,5060,5060,0
|
|
20230718,152800,413213870,5060,5060,5060,5060,0
|
|
20230718,152700,413213870,5060,5060,5060,5060,0
|
|
20230718,152600,413213870,5060,5060,5060,5060,0
|
|
20230718,152500,413213870,5060,5060,5060,5060,0
|
|
20230718,152400,413213870,5060,5060,5060,5060,0
|
|
20230718,152300,413213870,5060,5060,5060,5060,0
|
|
20230718,152200,413213870,5060,5060,5060,5060,0
|
|
20230718,152100,413213870,5060,5060,5060,5060,0
|
|
20230718,152000,413213870,5060,5060,5060,5060,0
|
|
20230718,151900,413213870,5060,5060,5060,5060,0
|
|
20230718,151800,413213870,5060,5060,5060,5060,37
|
|
20230718,151700,413026650,5060,5060,5060,5060,0
|
|
20230718,151600,413026650,5060,5060,5060,5060,150
|
|
20230718,151500,412267650,5100,5100,5100,5100,0
|
|
20230718,151400,412267650,5100,5100,5100,5100,0
|
|
20230718,151300,412267650,5100,5100,5100,5100,0
|
|
20230718,151200,412267650,5100,5100,5100,5100,0
|
|
20230718,151100,412267650,5100,5100,5100,5100,100
|
|
20230718,151000,411757650,5100,5100,5100,5100,0
|
|
20230718,150900,411757650,5100,5100,5100,5100,0
|
|
20230718,150800,411757650,5100,5100,5100,5100,71
|
|
20230718,150700,411395550,5100,5100,5100,5100,1
|
|
20230718,150600,411390450,5100,5060,5100,5060,811
|
|
20230718,150500,407262070,5060,5060,5060,5060,0
|
|
20230718,150400,407262070,5060,5060,5060,5060,0
|
|
20230718,150300,407262070,5060,5060,5060,5060,0
|
|
20230718,150200,407262070,5060,5060,5060,5060,7
|
|
20230718,150100,407226650,5060,5070,5070,5060,339
|
|
20230718,150000,405511300,5070,5070,5070,5070,0
|
|
20230718,145900,405511300,5070,5070,5070,5070,2
|
|
20230718,145800,405501160,5040,5040,5040,5030,15658
|
|
20230718,145700,326588840,5050,5050,5050,5050,1847
|
|
20230718,145600,317261490,5050,5060,5060,5050,10
|
|
20230718,145500,317210900,5060,5060,5060,5060,0
|
|
20230718,145400,317210900,5060,5060,5060,5060,21
|
|
20230718,145300,317104640,5050,5050,5050,5050,0
|
|
20230718,145200,317104640,5050,5040,5050,5040,2286
|
|
20230718,145100,305566990,5050,5050,5050,5050,0
|
|
20230718,145000,305566990,5050,5050,5050,5050,0
|
|
20230718,144900,305566990,5050,5050,5050,5050,520
|
|
20230718,144800,302940990,5040,5040,5040,5040,0
|
|
20230718,144700,302940990,5040,5040,5040,5040,18
|
|
20230718,144600,302850270,5040,5040,5040,5040,199
|
|
20230718,144500,301847310,5040,5040,5040,5040,0
|
|
20230718,144400,301847310,5040,5040,5040,5040,0
|
|
20230718,144300,301847310,5040,5040,5040,5040,0
|
|
20230718,144200,301847310,5040,5040,5040,5040,0
|
|
20230718,144100,301847310,5040,5040,5040,5040,0
|
|
20230718,144000,301847310,5040,5040,5040,5040,0
|
|
20230718,143900,301847310,5040,5040,5040,5040,0
|
|
20230718,143800,301847310,5040,5040,5040,5040,0
|
|
20230718,143700,301847310,5040,5040,5040,5040,0
|
|
20230718,143600,301847310,5040,5050,5050,5040,205
|
|
20230718,143500,300814060,5040,5040,5040,5040,108
|
|
20230718,143400,300269740,5040,5040,5040,5040,2
|
|
20230718,143300,300259660,5050,5050,5050,5050,0
|
|
20230718,143200,300259660,5050,5050,5050,5050,0
|
|
20230718,143100,300259660,5050,5050,5050,5050,50
|
|
20230718,143000,300007160,5050,5050,5050,5050,58
|
|
20230718,142900,299714260,5050,5050,5050,5050,0
|
|
20230718,142800,299714260,5050,5050,5050,5050,0
|
|
20230718,142700,299714260,5050,5050,5050,5050,558
|
|
20230718,142600,296896360,5060,5060,5060,5060,0
|
|
20230718,142500,296896360,5060,5060,5060,5060,0
|
|
20230718,142400,296896360,5060,5060,5060,5060,0
|
|
20230718,142300,296896360,5060,5060,5060,5060,19
|
|
20230718,142200,296800220,5050,5050,5050,5050,4
|
|
20230718,142100,296780020,5050,5050,5050,5050,0
|
|
20230718,142000,296780020,5050,5050,5050,5050,0
|
|
20230718,141900,296780020,5050,5050,5050,5050,300
|
|
20230718,141800,295265020,5050,5050,5050,5050,0
|
|
20230718,141700,295265020,5050,5050,5050,5050,67
|
|
20230718,141600,294926670,5050,5050,5050,5050,0
|
|
20230718,141500,294926670,5050,5050,5050,5050,0
|
|
20230718,141400,294926670,5050,5050,5050,5050,0
|
|
20230718,141300,294926670,5050,5050,5050,5050,0
|
|
20230718,141200,294926670,5050,5050,5050,5050,1
|
|
20230718,141100,294921620,5050,5050,5050,5050,58
|
|
20230718,141000,294628720,5050,5050,5050,5050,5
|
|
20230718,140900,294603470,5050,5050,5050,5050,0
|
|
20230718,140800,294603470,5050,5050,5050,5050,0
|
|
20230718,140700,294603470,5050,5050,5050,5050,0
|
|
20230718,140600,294603470,5050,5050,5050,5050,0
|
|
20230718,140500,294603470,5050,5050,5050,5050,0
|
|
20230718,140400,294603470,5050,5050,5050,5050,0
|
|
20230718,140300,294603470,5050,5050,5050,5050,1
|
|
20230718,140200,294598420,5050,5050,5050,5050,91
|
|
20230718,140100,294138870,5040,5040,5040,5040,329
|
|
20230718,140000,292480710,5050,5050,5050,5050,6
|
|
20230718,135900,292450410,5050,5050,5050,5050,103
|
|
20230718,135800,291930260,5040,5040,5040,5040,0
|
|
20230718,135700,291930260,5040,5040,5040,5040,0
|
|
20230718,135600,291930260,5040,5040,5040,5040,0
|
|
20230718,135500,291930260,5040,5040,5040,5040,0
|
|
20230718,135400,291930260,5040,5040,5040,5040,0
|
|
20230718,135300,291930260,5040,5040,5040,5040,0
|
|
20230718,135200,291930260,5040,5040,5040,5040,0
|
|
20230718,135100,291930260,5040,5050,5050,5040,300
|
|
20230718,135000,290418240,5040,5040,5040,5040,0
|
|
20230718,134900,290418240,5040,5040,5040,5040,2
|
|
20230718,134800,290408160,5040,5050,5050,5040,5262
|
|
20230718,134700,263886520,5070,5070,5070,5070,0
|
|
20230718,134600,263886520,5070,5070,5070,5070,0
|
|
20230718,134500,263886520,5070,5070,5070,5070,0
|
|
20230718,134400,263886520,5070,5070,5070,5070,0
|
|
20230718,134300,263886520,5070,5070,5070,5070,0
|
|
20230718,134200,263886520,5070,5060,5080,5060,1556
|
|
20230718,134100,255983970,5060,5060,5060,5060,1
|
|
20230718,134000,255978910,5060,5060,5060,5060,3
|
|
20230718,133900,255963730,5060,5060,5060,5060,0
|
|
20230718,133800,255963730,5060,5050,5060,5050,21
|
|
20230718,133700,255857580,5050,5050,5050,5050,2
|
|
20230718,133600,255847480,5050,5060,5060,5050,181
|
|
20230718,133500,254933300,5080,5060,5080,5060,40
|
|
20230718,133400,254730510,5070,5040,5070,5040,60
|
|
20230718,133300,254427810,5040,5050,5050,5040,3
|
|
20230718,133200,254412680,5050,5050,5050,5050,1
|
|
20230718,133100,254407630,5050,5050,5050,5050,0
|
|
20230718,133000,254407630,5050,5050,5050,5050,50
|
|
20230718,132900,254155130,5050,5050,5050,5050,50
|
|
20230718,132800,253902630,5050,5050,5050,5050,0
|
|
20230718,132700,253902630,5050,5050,5050,5050,169
|
|
20230718,132600,253049180,5060,5060,5060,5060,11
|
|
20230718,132500,252993520,5070,5060,5070,5060,45
|
|
20230718,132400,252765810,5060,5050,5060,5050,65
|
|
20230718,132300,252437520,5050,5050,5050,5050,348
|
|
20230718,132200,250680120,5040,5040,5040,5040,150
|
|
20230718,132100,249924120,5050,5050,5050,5050,0
|
|
20230718,132000,249924120,5050,5050,5050,5050,2
|
|
20230718,131900,249914020,5040,5040,5040,5040,2
|
|
20230718,131800,249903940,5040,5040,5040,5040,0
|
|
20230718,131700,249903940,5040,5040,5040,5040,0
|
|
20230718,131600,249903940,5040,5040,5040,5040,1
|
|
20230718,131500,249898900,5050,5050,5050,5050,0
|
|
20230718,131400,249898900,5050,5050,5050,5050,0
|
|
20230718,131300,249898900,5050,5050,5050,5050,0
|
|
20230718,131200,249898900,5050,5050,5050,5050,20
|
|
20230718,131100,249797900,5050,5050,5050,5050,60
|
|
20230718,131000,249494900,5050,5050,5050,5050,0
|
|
20230718,130900,249494900,5050,5050,5050,5050,0
|
|
20230718,130800,249494900,5050,5050,5050,5050,3
|
|
20230718,130700,249479750,5050,5050,5050,5050,0
|
|
20230718,130600,249479750,5050,5050,5050,5050,2
|
|
20230718,130500,249469650,5050,5050,5050,5050,0
|
|
20230718,130400,249469650,5050,5050,5050,5050,300
|
|
20230718,130300,247954650,5050,5050,5050,5050,13
|
|
20230718,130200,247889000,5060,5060,5060,5060,0
|
|
20230718,130100,247889000,5060,5060,5060,5060,10
|
|
20230718,130000,247838400,5060,5060,5060,5060,1
|
|
20230718,125900,247833340,5060,5060,5060,5060,0
|
|
20230718,125800,247833340,5060,5060,5060,5060,3
|
|
20230718,125700,247818160,5050,5050,5050,5050,0
|
|
20230718,125600,247818160,5050,5050,5050,5050,0
|
|
20230718,125500,247818160,5050,5050,5050,5050,14
|
|
20230718,125400,247747460,5050,5050,5050,5050,0
|
|
20230718,125300,247747460,5050,5050,5050,5050,0
|
|
20230718,125200,247747460,5050,5050,5050,5050,2
|
|
20230718,125100,247737360,5050,5050,5050,5050,0
|
|
20230718,125000,247737360,5050,5050,5050,5050,0
|
|
20230718,124900,247737360,5050,5050,5050,5050,0
|
|
20230718,124800,247737360,5050,5050,5060,5050,5
|
|
20230718,124700,247712090,5050,5010,5060,5010,174
|
|
20230718,124600,246840170,5010,5010,5010,5010,120
|
|
20230718,124500,246238970,5060,5060,5060,5060,4
|
|
20230718,124400,246218730,5060,5010,5060,5010,293
|
|
20230718,124300,244750650,5020,5030,5030,5020,1448
|
|
20230718,124200,237480840,5040,5040,5050,5030,1526
|
|
20230718,124100,229794240,5040,5040,5040,5040,0
|
|
20230718,124000,229794240,5040,5050,5050,5040,1344
|
|
20230718,123900,223020380,5060,5060,5060,5060,0
|
|
20230718,123800,223020380,5060,5050,5060,5050,5
|
|
20230718,123700,222995120,5060,5050,5060,5050,115
|
|
20230718,123600,222414360,5050,5050,5050,5050,0
|
|
20230718,123500,222414360,5050,5050,5050,5050,100
|
|
20230718,123400,221909360,5060,5060,5060,5060,0
|
|
20230718,123300,221909360,5060,5060,5060,5060,20
|
|
20230718,123200,221808160,5050,5050,5050,5050,1
|
|
20230718,123100,221803110,5050,5050,5050,5050,0
|
|
20230718,123000,221803110,5050,5050,5050,5050,0
|
|
20230718,122900,221803110,5050,5050,5050,5050,1
|
|
20230718,122800,221798060,5050,5050,5050,5050,50
|
|
20230718,122700,221545560,5050,5050,5050,5050,10
|
|
20230718,122600,221495060,5050,5050,5050,5050,0
|
|
20230718,122500,221495060,5050,5050,5050,5050,51
|
|
20230718,122400,221237510,5050,5050,5050,5050,10
|
|
20230718,122300,221187010,5050,5050,5050,5050,0
|
|
20230718,122200,221187010,5050,5050,5050,5050,30
|
|
20230718,122100,221035510,5050,5050,5050,5050,0
|
|
20230718,122000,221035510,5050,5050,5050,5050,0
|
|
20230718,121900,221035510,5050,5050,5050,5050,0
|
|
20230718,121800,221035510,5050,5050,5050,5050,1
|
|
20230718,121700,221030460,5050,5050,5050,5050,3
|
|
20230718,121600,221015310,5050,5050,5050,5050,1437
|
|
20230718,121500,213758460,5050,5050,5050,5050,2
|
|
20230718,121400,213748360,5060,5060,5060,5060,0
|
|
20230718,121300,213748360,5060,5060,5060,5060,1
|
|
20230718,121200,213743300,5080,5080,5080,5080,0
|
|
20230718,121100,213743300,5080,5080,5080,5080,0
|
|
20230718,121000,213743300,5080,5080,5080,5080,0
|
|
20230718,120900,213743300,5080,5080,5080,5080,0
|
|
20230718,120800,213743300,5080,5080,5080,5080,0
|
|
20230718,120700,213743300,5080,5080,5080,5080,0
|
|
20230718,120600,213743300,5080,5060,5080,5060,266
|
|
20230718,120500,212397320,5040,5050,5050,5040,6
|
|
20230718,120400,212367030,5070,5070,5070,5070,0
|
|
20230718,120300,212367030,5070,5070,5070,5070,221
|
|
20230718,120200,211246560,5070,5050,5070,5050,2
|
|
20230718,120100,211236440,5050,5050,5050,5050,3015
|
|
20230718,120000,196010690,5050,5070,5070,5040,5925
|
|
20230718,115900,166060000,5070,5070,5070,5070,0
|
|
20230718,115800,166060000,5070,5070,5070,5070,0
|
|
20230718,115700,166060000,5070,5070,5070,5070,1337
|
|
20230718,115600,159281410,5070,5070,5070,5070,0
|
|
20230718,115500,159281410,5070,5070,5070,5070,1
|
|
20230718,115400,159276340,5090,5090,5090,5090,0
|
|
20230718,115300,159276340,5090,5090,5090,5090,0
|
|
20230718,115200,159276340,5090,5080,5090,5080,2930
|
|
20230718,115100,144391840,5100,5100,5100,5100,50
|
|
20230718,115000,144136840,5100,5100,5100,5100,0
|
|
20230718,114900,144136840,5100,5100,5100,5100,0
|
|
20230718,114800,144136840,5100,5100,5100,5100,0
|
|
20230718,114700,144136840,5100,5100,5100,5100,0
|
|
20230718,114600,144136840,5100,5100,5100,5100,0
|
|
20230718,114500,144136840,5100,5090,5100,5090,3227
|
|
20230718,114400,127711400,5100,5100,5100,5100,0
|
|
20230718,114300,127711400,5100,5100,5100,5100,51
|
|
20230718,114200,127451300,5100,5100,5100,5100,30
|
|
20230718,114100,127298300,5090,5090,5090,5090,0
|
|
20230718,114000,127298300,5090,5090,5090,5090,0
|
|
20230718,113900,127298300,5090,5090,5090,5090,14
|
|
20230718,113800,127227040,5110,5110,5110,5110,20
|
|
20230718,113700,127124840,5100,5100,5100,5100,826
|
|
20230718,113600,122912240,5120,5120,5120,5120,0
|
|
20230718,113500,122912240,5120,5120,5120,5120,0
|
|
20230718,113400,122912240,5120,5120,5120,5120,0
|
|
20230718,113300,122912240,5120,5120,5120,5120,0
|
|
20230718,113200,122912240,5120,5110,5120,5100,511
|
|
20230718,113100,120303200,5120,5120,5120,5120,0
|
|
20230718,113000,120303200,5120,5120,5120,5120,39
|
|
20230718,112900,120103520,5120,5120,5120,5120,0
|
|
20230718,112800,120103520,5120,5120,5120,5120,0
|
|
20230718,112700,120103520,5120,5120,5120,5120,0
|
|
20230718,112600,120103520,5120,5120,5120,5120,195
|
|
20230718,112500,119105120,5110,5110,5110,5110,20
|
|
20230718,112400,119002920,5120,5120,5120,5120,0
|
|
20230718,112300,119002920,5120,5120,5120,5120,0
|
|
20230718,112200,119002920,5120,5120,5120,5120,105
|
|
20230718,112100,118465320,5130,5130,5130,5130,0
|
|
20230718,112000,118465320,5130,5130,5130,5130,0
|
|
20230718,111900,118465320,5130,5130,5130,5130,20
|
|
20230718,111800,118362720,5130,5130,5130,5130,80
|
|
20230718,111700,117952320,5120,5120,5120,5120,0
|
|
20230718,111600,117952320,5120,5120,5120,5120,0
|
|
20230718,111500,117952320,5120,5120,5120,5120,100
|
|
20230718,111400,117440320,5130,5130,5130,5130,10
|
|
20230718,111300,117389020,5130,5130,5130,5130,10
|
|
20230718,111200,117337720,5130,5120,5130,5120,1225
|
|
20230718,111100,111058710,5110,5100,5110,5100,832
|
|
20230718,111000,106807740,5100,5100,5100,5100,3222
|
|
20230718,110900,90375540,5110,5110,5110,5110,0
|
|
20230718,110800,90375540,5110,5110,5110,5110,0
|
|
20230718,110700,90375540,5110,5110,5110,5110,0
|
|
20230718,110600,90375540,5110,5110,5110,5110,0
|
|
20230718,110500,90375540,5110,5110,5110,5110,0
|
|
20230718,110400,90375540,5110,5110,5110,5110,0
|
|
20230718,110300,90375540,5110,5110,5110,5110,0
|
|
20230718,110200,90375540,5110,5110,5110,5110,0
|
|
20230718,110100,90375540,5110,5110,5110,5110,0
|
|
20230718,110000,90375540,5110,5110,5110,5110,0
|
|
20230718,105900,90375540,5110,5110,5110,5110,0
|
|
20230718,105800,90375540,5110,5110,5110,5110,0
|
|
20230718,105700,90375540,5110,5110,5110,5110,601
|
|
20230718,105600,87304430,5110,5110,5110,5110,0
|
|
20230718,105500,87304430,5110,5110,5110,5110,1
|
|
20230718,105400,87299320,5120,5120,5120,5120,40
|
|
20230718,105300,87094520,5110,5110,5110,5110,0
|
|
20230718,105200,87094520,5110,5110,5110,5110,0
|
|
20230718,105100,87094520,5110,5110,5110,5110,0
|
|
20230718,105000,87094520,5110,5110,5110,5110,457
|
|
20230718,104900,84759250,5110,5110,5110,5110,120
|
|
20230718,104800,84146050,5120,5120,5120,5120,0
|
|
20230718,104700,84146050,5120,5120,5120,5120,9
|
|
20230718,104600,84099970,5110,5110,5110,5110,0
|
|
20230718,104500,84099970,5110,5110,5110,5110,0
|
|
20230718,104400,84099970,5110,5110,5110,5110,0
|
|
20230718,104300,84099970,5110,5110,5110,5110,0
|
|
20230718,104200,84099970,5110,5110,5110,5110,0
|
|
20230718,104100,84099970,5110,5110,5110,5110,0
|
|
20230718,104000,84099970,5110,5110,5110,5110,7
|
|
20230718,103900,84064200,5110,5110,5110,5110,0
|
|
20230718,103800,84064200,5110,5110,5110,5110,0
|
|
20230718,103700,84064200,5110,5110,5110,5110,0
|
|
20230718,103600,84064200,5110,5110,5110,5110,0
|
|
20230718,103500,84064200,5110,5110,5110,5110,0
|
|
20230718,103400,84064200,5110,5110,5110,5110,49
|
|
20230718,103300,83813810,5110,5110,5110,5110,64
|
|
20230718,103200,83486770,5110,5110,5110,5110,65
|
|
20230718,103100,83154620,5110,5110,5110,5110,501
|
|
20230718,103000,80594510,5110,5110,5110,5110,250
|
|
20230718,102900,79317010,5110,5110,5110,5110,0
|
|
20230718,102800,79317010,5110,5110,5110,5110,109
|
|
20230718,102700,78760020,5110,5110,5110,5110,0
|
|
20230718,102600,78760020,5110,5110,5110,5110,453
|
|
20230718,102500,76445190,5110,5110,5110,5110,0
|
|
20230718,102400,76445190,5110,5110,5110,5110,201
|
|
20230718,102300,75418080,5110,5110,5110,5110,0
|
|
20230718,102200,75418080,5110,5110,5110,5110,0
|
|
20230718,102100,75418080,5110,5110,5110,5110,0
|
|
20230718,102000,75418080,5110,5110,5110,5110,3
|
|
20230718,101900,75402750,5100,5100,5100,5100,0
|
|
20230718,101800,75402750,5100,5100,5100,5100,0
|
|
20230718,101700,75402750,5100,5100,5100,5100,0
|
|
20230718,101600,75402750,5100,5100,5100,5100,108
|
|
20230718,101500,74851950,5100,5100,5100,5100,0
|
|
20230718,101400,74851950,5100,5100,5100,5100,30
|
|
20230718,101300,74698950,5120,5120,5120,5120,0
|
|
20230718,101200,74698950,5120,5120,5120,5120,0
|
|
20230718,101100,74698950,5120,5120,5120,5120,0
|
|
20230718,101000,74698950,5120,5100,5120,5100,397
|
|
20230718,100900,72666450,5100,5100,5100,5100,0
|
|
20230718,100800,72666450,5100,5100,5100,5100,3
|
|
20230718,100700,72651150,5100,5100,5100,5100,10
|
|
20230718,100600,72600150,5100,5110,5110,5100,1500
|
|
20230718,100500,64950130,5110,5110,5110,5110,0
|
|
20230718,100400,64950130,5110,5110,5110,5110,10
|
|
20230718,100300,64899030,5110,5110,5110,5110,0
|
|
20230718,100200,64899030,5110,5110,5110,5110,0
|
|
20230718,100100,64899030,5110,5110,5110,5110,1
|
|
20230718,100000,64893920,5110,5110,5110,5110,0
|
|
20230718,095900,64893920,5110,5110,5110,5110,0
|
|
20230718,095800,64893920,5110,5110,5110,5110,0
|
|
20230718,095700,64893920,5110,5110,5110,5110,0
|
|
20230718,095600,64893920,5110,5110,5110,5110,0
|
|
20230718,095500,64893920,5110,5110,5110,5110,9
|
|
20230718,095400,64847930,5110,5110,5110,5110,0
|
|
20230718,095300,64847930,5110,5110,5110,5110,100
|
|
20230718,095200,64336930,5100,5100,5100,5100,0
|
|
20230718,095100,64336930,5100,5100,5100,5100,1
|
|
20230718,095000,64331830,5110,5110,5110,5110,0
|
|
20230718,094900,64331830,5110,5110,5110,5110,0
|
|
20230718,094800,64331830,5110,5110,5110,5110,0
|
|
20230718,094700,64331830,5110,5110,5110,5110,20
|
|
20230718,094600,64229630,5100,5100,5100,5100,1890
|
|
20230718,094500,54590630,5100,5100,5100,5100,0
|
|
20230718,094400,54590630,5100,5100,5100,5100,0
|
|
20230718,094300,54590630,5100,5100,5100,5100,60
|
|
20230718,094200,54284630,5110,5110,5110,5110,0
|
|
20230718,094100,54284630,5110,5110,5110,5110,100
|
|
20230718,094000,53773630,5110,5110,5110,5110,100
|
|
20230718,093900,53262630,5100,5100,5100,5100,138
|
|
20230718,093800,52558830,5100,5100,5100,5100,276
|
|
20230718,093700,51151230,5100,5100,5100,5100,138
|
|
20230718,093600,50447430,5110,5110,5110,5110,1432
|
|
20230718,093500,43129910,5120,5120,5120,5120,1
|
|
20230718,093400,43124790,5130,5130,5130,5130,0
|
|
20230718,093300,43124790,5130,5120,5130,5120,68
|
|
20230718,093200,42776620,5130,5130,5130,5130,0
|
|
20230718,093100,42776620,5130,5120,5130,5120,51
|
|
20230718,093000,42515490,5120,5120,5120,5120,83
|
|
20230718,092900,42090530,5120,5120,5120,5120,300
|
|
20230718,092800,40554530,5130,5130,5130,5130,184
|
|
20230718,092700,39610610,5130,5130,5130,5130,1
|
|
20230718,092600,39605480,5130,5130,5130,5130,10
|
|
20230718,092500,39554180,5120,5120,5120,5120,50
|
|
20230718,092400,39298180,5120,5120,5120,5120,1275
|
|
20230718,092300,32770180,5130,5130,5130,5130,101
|
|
20230718,092200,32252050,5130,5130,5130,5130,0
|
|
20230718,092100,32252050,5130,5130,5130,5130,138
|
|
20230718,092000,31544110,5130,5130,5130,5130,149
|
|
20230718,091900,30779740,5130,5130,5130,5130,620
|
|
20230718,091800,27599140,5130,5130,5130,5130,551
|
|
20230718,091700,24772510,5140,5170,5170,5140,470
|
|
20230718,091600,22355220,5160,5160,5160,5160,151
|
|
20230718,091500,21576060,5160,5130,5160,5120,791
|
|
20230718,091400,17524000,5120,5120,5120,5120,0
|
|
20230718,091300,17524000,5120,5120,5120,5120,0
|
|
20230718,091200,17524000,5120,5120,5120,5120,464
|
|
20230718,091100,15148320,5120,5130,5130,5120,421
|
|
20230718,091000,12991700,5150,5150,5150,5150,0
|
|
20230718,090900,12991700,5150,5150,5150,5150,0
|
|
20230718,090800,12991700,5150,5150,5150,5150,145
|
|
20230718,090700,12244950,5150,5150,5150,5150,95
|
|
20230718,090600,11755700,5150,5150,5150,5150,5
|
|
20230718,090500,11729950,5150,5150,5150,5150,0
|
|
20230718,090400,11729950,5150,5150,5150,5150,0
|
|
20230718,090300,11729950,5150,5150,5150,5150,1
|
|
20230718,090200,11724800,5120,5120,5120,5120,2187
|
|
20230718,090100,527360,5120,5120,5120,5120,0
|
|
20230718,090000,527360,5120,5120,5120,5120,103
|