595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,185100,3867954265,4050,4050,4050,4050,0
|
|
20230718,185000,3867954265,4050,4050,4050,4050,0
|
|
20230718,184900,3867954265,4050,4050,4050,4050,0
|
|
20230718,184800,3867954265,4050,4050,4050,4050,0
|
|
20230718,184700,3867954265,4050,4050,4050,4050,0
|
|
20230718,184600,3867954265,4050,4050,4050,4050,0
|
|
20230718,184500,3867954265,4050,4050,4050,4050,0
|
|
20230718,184400,3867954265,4050,4050,4050,4050,0
|
|
20230718,184300,3867954265,4050,4050,4050,4050,0
|
|
20230718,184200,3867954265,4050,4050,4050,4050,0
|
|
20230718,184100,3867954265,4050,4050,4050,4050,0
|
|
20230718,184000,3867954265,4050,4050,4050,4050,0
|
|
20230718,183900,3867954265,4050,4050,4050,4050,0
|
|
20230718,183800,3867954265,4050,4050,4050,4050,0
|
|
20230718,183700,3867954265,4050,4050,4050,4050,0
|
|
20230718,183600,3867954265,4050,4050,4050,4050,0
|
|
20230718,183500,3867954265,4050,4050,4050,4050,0
|
|
20230718,183400,3867954265,4050,4050,4050,4050,0
|
|
20230718,183300,3867954265,4050,4050,4050,4050,0
|
|
20230718,183200,3867954265,4050,4050,4050,4050,0
|
|
20230718,183100,3867954265,4050,4050,4050,4050,0
|
|
20230718,183000,3867954265,4050,4050,4050,4050,0
|
|
20230718,182900,3867954265,4050,4050,4050,4050,0
|
|
20230718,182800,3867954265,4050,4050,4050,4050,0
|
|
20230718,182700,3867954265,4050,4050,4050,4050,0
|
|
20230718,182600,3867954265,4050,4050,4050,4050,0
|
|
20230718,182500,3867954265,4050,4050,4050,4050,0
|
|
20230718,182400,3867954265,4050,4050,4050,4050,0
|
|
20230718,182300,3867954265,4050,4050,4050,4050,0
|
|
20230718,182200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,182100,3867954265,4050,4050,4050,4050,0
|
|
20230718,182000,3867954265,4050,4050,4050,4050,0
|
|
20230718,181900,3867954265,4050,4050,4050,4050,0
|
|
20230718,181800,3867954265,4050,4050,4050,4050,0
|
|
20230718,181700,3867954265,4050,4050,4050,4050,0
|
|
20230718,181600,3867954265,4050,4050,4050,4050,0
|
|
20230718,181500,3867954265,4050,4050,4050,4050,0
|
|
20230718,181400,3867954265,4050,4050,4050,4050,0
|
|
20230718,181300,3867954265,4050,4050,4050,4050,0
|
|
20230718,181200,3867954265,4050,4050,4050,4050,0
|
|
20230718,181100,3867954265,4050,4050,4050,4050,0
|
|
20230718,181000,3867954265,4050,4050,4050,4050,0
|
|
20230718,180900,3867954265,4050,4050,4050,4050,0
|
|
20230718,180800,3867954265,4050,4050,4050,4050,0
|
|
20230718,180700,3867954265,4050,4050,4050,4050,0
|
|
20230718,180600,3867954265,4050,4050,4050,4050,0
|
|
20230718,180500,3867954265,4050,4050,4050,4050,0
|
|
20230718,180400,3867954265,4050,4050,4050,4050,0
|
|
20230718,180300,3867954265,4050,4050,4050,4050,0
|
|
20230718,180200,3867954265,4050,4050,4050,4050,0
|
|
20230718,180100,3867954265,4050,4050,4050,4050,0
|
|
20230718,180000,3867954265,4050,4050,4050,4050,0
|
|
20230718,175900,3867954265,4050,4050,4050,4050,0
|
|
20230718,175800,3867954265,4050,4050,4050,4050,0
|
|
20230718,175700,3867954265,4050,4050,4050,4050,0
|
|
20230718,175600,3867954265,4050,4050,4050,4050,0
|
|
20230718,175500,3867954265,4050,4050,4050,4050,0
|
|
20230718,175400,3867954265,4050,4050,4050,4050,0
|
|
20230718,175300,3867954265,4050,4050,4050,4050,0
|
|
20230718,175200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,175100,3867954265,4050,4050,4050,4050,0
|
|
20230718,175000,3867954265,4050,4050,4050,4050,0
|
|
20230718,174900,3867954265,4050,4050,4050,4050,0
|
|
20230718,174800,3867954265,4050,4050,4050,4050,0
|
|
20230718,174700,3867954265,4050,4050,4050,4050,0
|
|
20230718,174600,3867954265,4050,4050,4050,4050,0
|
|
20230718,174500,3867954265,4050,4050,4050,4050,0
|
|
20230718,174400,3867954265,4050,4050,4050,4050,0
|
|
20230718,174300,3867954265,4050,4050,4050,4050,0
|
|
20230718,174200,3867954265,4050,4050,4050,4050,0
|
|
20230718,174100,3867954265,4050,4050,4050,4050,0
|
|
20230718,174000,3867954265,4050,4050,4050,4050,0
|
|
20230718,173900,3867954265,4050,4050,4050,4050,0
|
|
20230718,173800,3867954265,4050,4050,4050,4050,0
|
|
20230718,173700,3867954265,4050,4050,4050,4050,0
|
|
20230718,173600,3867954265,4050,4050,4050,4050,0
|
|
20230718,173500,3867954265,4050,4050,4050,4050,0
|
|
20230718,173400,3867954265,4050,4050,4050,4050,0
|
|
20230718,173300,3867954265,4050,4050,4050,4050,0
|
|
20230718,173200,3867954265,4050,4050,4050,4050,0
|
|
20230718,173100,3867954265,4050,4050,4050,4050,0
|
|
20230718,173000,3867954265,4050,4050,4050,4050,0
|
|
20230718,172900,3867954265,4050,4050,4050,4050,0
|
|
20230718,172800,3867954265,4050,4050,4050,4050,0
|
|
20230718,172700,3867954265,4050,4050,4050,4050,0
|
|
20230718,172600,3867954265,4050,4050,4050,4050,0
|
|
20230718,172500,3867954265,4050,4050,4050,4050,0
|
|
20230718,172400,3867954265,4050,4050,4050,4050,0
|
|
20230718,172300,3867954265,4050,4050,4050,4050,0
|
|
20230718,172200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,172100,3867954265,4050,4050,4050,4050,0
|
|
20230718,172000,3867954265,4050,4050,4050,4050,0
|
|
20230718,171900,3867954265,4050,4050,4050,4050,0
|
|
20230718,171800,3867954265,4050,4050,4050,4050,0
|
|
20230718,171700,3867954265,4050,4050,4050,4050,0
|
|
20230718,171600,3867954265,4050,4050,4050,4050,0
|
|
20230718,171500,3867954265,4050,4050,4050,4050,0
|
|
20230718,171400,3867954265,4050,4050,4050,4050,0
|
|
20230718,171300,3867954265,4050,4050,4050,4050,0
|
|
20230718,171200,3867954265,4050,4050,4050,4050,0
|
|
20230718,171100,3867954265,4050,4050,4050,4050,0
|
|
20230718,171000,3867954265,4050,4050,4050,4050,0
|
|
20230718,170900,3867954265,4050,4050,4050,4050,0
|
|
20230718,170800,3867954265,4050,4050,4050,4050,0
|
|
20230718,170700,3867954265,4050,4050,4050,4050,0
|
|
20230718,170600,3867954265,4050,4050,4050,4050,0
|
|
20230718,170500,3867954265,4050,4050,4050,4050,0
|
|
20230718,170400,3867954265,4050,4050,4050,4050,0
|
|
20230718,170300,3867954265,4050,4050,4050,4050,0
|
|
20230718,170200,3867954265,4050,4050,4050,4050,0
|
|
20230718,170100,3867954265,4050,4050,4050,4050,0
|
|
20230718,170000,3867954265,4050,4050,4050,4050,0
|
|
20230718,165900,3867954265,4050,4050,4050,4050,0
|
|
20230718,165800,3867954265,4050,4050,4050,4050,0
|
|
20230718,165700,3867954265,4050,4050,4050,4050,0
|
|
20230718,165600,3867954265,4050,4050,4050,4050,0
|
|
20230718,165500,3867954265,4050,4050,4050,4050,0
|
|
20230718,165400,3867954265,4050,4050,4050,4050,0
|
|
20230718,165300,3867954265,4050,4050,4050,4050,0
|
|
20230718,165200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,165100,3867954265,4050,4050,4050,4050,0
|
|
20230718,165000,3867954265,4050,4050,4050,4050,0
|
|
20230718,164900,3867954265,4050,4050,4050,4050,0
|
|
20230718,164800,3867954265,4050,4050,4050,4050,0
|
|
20230718,164700,3867954265,4050,4050,4050,4050,0
|
|
20230718,164600,3867954265,4050,4050,4050,4050,0
|
|
20230718,164500,3867954265,4050,4050,4050,4050,0
|
|
20230718,164400,3867954265,4050,4050,4050,4050,0
|
|
20230718,164300,3867954265,4050,4050,4050,4050,0
|
|
20230718,164200,3867954265,4050,4050,4050,4050,0
|
|
20230718,164100,3867954265,4050,4050,4050,4050,0
|
|
20230718,164000,3867954265,4050,4050,4050,4050,0
|
|
20230718,163900,3867954265,4050,4050,4050,4050,0
|
|
20230718,163800,3867954265,4050,4050,4050,4050,0
|
|
20230718,163700,3867954265,4050,4050,4050,4050,0
|
|
20230718,163600,3867954265,4050,4050,4050,4050,0
|
|
20230718,163500,3867954265,4050,4050,4050,4050,0
|
|
20230718,163400,3867954265,4050,4050,4050,4050,0
|
|
20230718,163300,3867954265,4050,4050,4050,4050,0
|
|
20230718,163200,3867954265,4050,4050,4050,4050,0
|
|
20230718,163100,3867954265,4050,4050,4050,4050,0
|
|
20230718,163000,3867954265,4050,4050,4050,4050,0
|
|
20230718,162900,3867954265,4050,4050,4050,4050,0
|
|
20230718,162800,3867954265,4050,4050,4050,4050,0
|
|
20230718,162700,3867954265,4050,4050,4050,4050,0
|
|
20230718,162600,3867954265,4050,4050,4050,4050,0
|
|
20230718,162500,3867954265,4050,4050,4050,4050,0
|
|
20230718,162400,3867954265,4050,4050,4050,4050,0
|
|
20230718,162300,3867954265,4050,4050,4050,4050,0
|
|
20230718,162200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,162100,3867954265,4050,4050,4050,4050,0
|
|
20230718,162000,3867954265,4050,4050,4050,4050,0
|
|
20230718,161900,3867954265,4050,4050,4050,4050,0
|
|
20230718,161800,3867954265,4050,4050,4050,4050,0
|
|
20230718,161700,3867954265,4050,4050,4050,4050,0
|
|
20230718,161600,3867954265,4050,4050,4050,4050,0
|
|
20230718,161500,3867954265,4050,4050,4050,4050,0
|
|
20230718,161400,3867954265,4050,4050,4050,4050,0
|
|
20230718,161300,3867954265,4050,4050,4050,4050,0
|
|
20230718,161200,3867954265,4050,4050,4050,4050,0
|
|
20230718,161100,3867954265,4050,4050,4050,4050,0
|
|
20230718,161000,3867954265,4050,4050,4050,4050,0
|
|
20230718,160900,3867954265,4050,4050,4050,4050,0
|
|
20230718,160800,3867954265,4050,4050,4050,4050,0
|
|
20230718,160700,3867954265,4050,4050,4050,4050,0
|
|
20230718,160600,3867954265,4050,4050,4050,4050,0
|
|
20230718,160500,3867954265,4050,4050,4050,4050,0
|
|
20230718,160400,3867954265,4050,4050,4050,4050,0
|
|
20230718,160300,3867954265,4050,4050,4050,4050,0
|
|
20230718,160200,3867954265,4050,4050,4050,4050,0
|
|
20230718,160100,3867954265,4050,4050,4050,4050,0
|
|
20230718,160000,3867954265,4050,4050,4050,4050,0
|
|
20230718,155900,3867954265,4050,4050,4050,4050,0
|
|
20230718,155800,3867954265,4050,4050,4050,4050,0
|
|
20230718,155700,3867954265,4050,4050,4050,4050,0
|
|
20230718,155600,3867954265,4050,4050,4050,4050,0
|
|
20230718,155500,3867954265,4050,4050,4050,4050,0
|
|
20230718,155400,3867954265,4050,4050,4050,4050,0
|
|
20230718,155300,3867954265,4050,4050,4050,4050,0
|
|
20230718,155200,3867954265,4050,4050,4050,4050,16187
|
|
20230718,155100,3867954265,4050,4050,4050,4050,0
|
|
20230718,155000,3867954265,4050,4050,4050,4050,0
|
|
20230718,154900,3867954265,4050,4050,4050,4050,0
|
|
20230718,154800,3867954265,4050,4050,4050,4050,0
|
|
20230718,154700,3867954265,4050,4050,4050,4050,0
|
|
20230718,154600,3867954265,4050,4050,4050,4050,0
|
|
20230718,154500,3867954265,4050,4050,4050,4050,0
|
|
20230718,154400,3867954265,4050,4050,4050,4050,0
|
|
20230718,154300,3867954265,4050,4050,4050,4050,0
|
|
20230718,154200,3867954265,4050,4050,4050,4050,0
|
|
20230718,154100,3867954265,4050,4050,4050,4050,0
|
|
20230718,154000,3867954265,4050,4050,4050,4050,0
|
|
20230718,153900,3867954265,4050,4050,4050,4050,0
|
|
20230718,153800,3867954265,4050,4050,4050,4050,0
|
|
20230718,153700,3867954265,4050,4050,4050,4050,0
|
|
20230718,153600,3867954265,4050,4050,4050,4050,0
|
|
20230718,153500,3867954265,4050,4050,4050,4050,0
|
|
20230718,153400,3867954265,4050,4050,4050,4050,0
|
|
20230718,153300,3867954265,4050,4050,4050,4050,0
|
|
20230718,153200,3867954265,4050,4050,4050,4050,0
|
|
20230718,153100,3867954265,4050,4050,4050,4050,0
|
|
20230718,153000,3867954265,4050,4050,4050,4050,16187
|
|
20230718,152900,3802396915,4055,4055,4055,4055,0
|
|
20230718,152800,3802396915,4055,4055,4055,4055,0
|
|
20230718,152700,3802396915,4055,4055,4055,4055,0
|
|
20230718,152600,3802396915,4055,4055,4055,4055,0
|
|
20230718,152500,3802396915,4055,4055,4055,4055,0
|
|
20230718,152400,3802396915,4055,4055,4055,4055,0
|
|
20230718,152300,3802396915,4055,4055,4055,4055,0
|
|
20230718,152200,3802396915,4055,4055,4055,4055,0
|
|
20230718,152100,3802396915,4055,4055,4055,4055,0
|
|
20230718,152000,3802396915,4055,4055,4055,4055,0
|
|
20230718,151900,3802396915,4055,4060,4065,4055,1822
|
|
20230718,151800,3795003735,4060,4055,4060,4055,1716
|
|
20230718,151700,3788039245,4060,4055,4065,4055,5871
|
|
20230718,151600,3764214610,4055,4045,4055,4040,5453
|
|
20230718,151500,3742146010,4045,4050,4050,4045,1007
|
|
20230718,151400,3738069410,4050,4050,4050,4045,2989
|
|
20230718,151300,3725978715,4050,4055,4055,4050,1524
|
|
20230718,151200,3719806265,4050,4050,4055,4050,3171
|
|
20230718,151100,3706957895,4055,4055,4055,4050,164
|
|
20230718,151000,3706292925,4050,4055,4055,4050,628
|
|
20230718,150900,3703748650,4055,4055,4055,4050,4338
|
|
20230718,150800,3686171935,4050,4055,4055,4050,4395
|
|
20230718,150700,3668372165,4055,4055,4055,4050,5107
|
|
20230718,150600,3647688620,4050,4050,4055,4050,856
|
|
20230718,150500,3644221755,4060,4055,4060,4050,1963
|
|
20230718,150400,3636262340,4055,4055,4055,4050,318
|
|
20230718,150300,3634972950,4055,4050,4055,4050,3622
|
|
20230718,150200,3620300620,4045,4040,4045,4040,1587
|
|
20230718,150100,3613881625,4045,4050,4050,4045,2108
|
|
20230718,150000,3605354760,4045,4050,4050,4045,1492
|
|
20230718,145900,3599319600,4045,4050,4050,4045,286
|
|
20230718,145800,3598162185,4050,4050,4050,4045,298
|
|
20230718,145700,3596956735,4050,4045,4050,4045,101
|
|
20230718,145600,3596548185,4050,4045,4050,4045,204
|
|
20230718,145500,3595722985,4050,4045,4050,4045,62
|
|
20230718,145400,3595472175,4045,4045,4045,4045,39
|
|
20230718,145300,3595314420,4045,4050,4050,4040,1181
|
|
20230718,145200,3590543135,4040,4050,4050,4040,7808
|
|
20230718,145100,3558991375,4045,4050,4050,4040,3603
|
|
20230718,145000,3544416315,4055,4050,4055,4050,59
|
|
20230718,144900,3544177220,4055,4050,4055,4050,372
|
|
20230718,144800,3542669100,4050,4040,4050,4040,535
|
|
20230718,144700,3540502370,4050,4050,4050,4040,34
|
|
20230718,144600,3540364970,4050,4045,4050,4045,5946
|
|
20230718,144500,3516296005,4045,4045,4045,4045,303
|
|
20230718,144400,3515070370,4045,4045,4045,4045,0
|
|
20230718,144300,3515070370,4045,4045,4045,4045,100
|
|
20230718,144200,3514665870,4045,4045,4045,4045,507
|
|
20230718,144100,3512615055,4045,4045,4045,4040,598
|
|
20230718,144000,3510196395,4045,4045,4045,4040,63
|
|
20230718,143900,3509941565,4045,4045,4045,4045,2
|
|
20230718,143800,3509933475,4045,4035,4045,4035,1606
|
|
20230718,143700,3503446230,4040,4040,4040,4040,27
|
|
20230718,143600,3503337150,4040,4040,4040,4040,1515
|
|
20230718,143500,3497216550,4040,4045,4045,4040,74
|
|
20230718,143400,3496917530,4045,4045,4045,4045,5
|
|
20230718,143300,3496897305,4040,4040,4045,4040,247
|
|
20230718,143200,3495899420,4035,4040,4040,4035,536
|
|
20230718,143100,3493734175,4040,4045,4045,4040,201
|
|
20230718,143000,3492922130,4045,4040,4045,4040,505
|
|
20230718,142900,3490881905,4040,4045,4045,4040,3005
|
|
20230718,142800,3478741680,4040,4040,4040,4040,2090
|
|
20230718,142700,3470298080,4040,4045,4045,4040,331
|
|
20230718,142600,3468960835,4040,4045,4045,4040,115
|
|
20230718,142500,3468496160,4045,4040,4045,4040,530
|
|
20230718,142400,3466354910,4040,4040,4040,4040,255
|
|
20230718,142300,3465324710,4040,4040,4040,4040,500
|
|
20230718,142200,3463304710,4040,4040,4045,4040,875
|
|
20230718,142100,3459769660,4040,4040,4040,4040,12
|
|
20230718,142000,3459721180,4040,4040,4040,4040,1229
|
|
20230718,141900,3454756020,4040,4040,4040,4040,57
|
|
20230718,141800,3454525740,4040,4040,4040,4040,100
|
|
20230718,141700,3454121740,4040,4035,4040,4035,21
|
|
20230718,141600,3454036995,4035,4035,4035,4035,630
|
|
20230718,141500,3451494945,4040,4040,4040,4040,215
|
|
20230718,141400,3450626345,4045,4035,4045,4035,583
|
|
20230718,141300,3448268820,4040,4040,4040,4040,732
|
|
20230718,141200,3445311540,4035,4035,4035,4035,904
|
|
20230718,141100,3441663900,4040,4040,4040,4040,14
|
|
20230718,141000,3441607340,4035,4040,4040,4035,507
|
|
20230718,140900,3439561560,4040,4040,4040,4040,124
|
|
20230718,140800,3439060600,4040,4040,4040,4040,83
|
|
20230718,140700,3438725280,4040,4035,4040,4035,2095
|
|
20230718,140600,3430271805,4035,4040,4040,4035,382
|
|
20230718,140500,3428728530,4040,4040,4040,4040,36
|
|
20230718,140400,3428583090,4040,4035,4040,4035,424
|
|
20230718,140300,3426870750,4040,4035,4040,4035,1671
|
|
20230718,140200,3420127220,4035,4040,4040,4035,241
|
|
20230718,140100,3419154780,4040,4045,4045,4040,114
|
|
20230718,140000,3418693720,4045,4040,4045,4040,159
|
|
20230718,135900,3418051310,4040,4040,4040,4040,100
|
|
20230718,135800,3417647310,4040,4045,4045,4035,266
|
|
20230718,135700,3416573230,4040,4040,4045,4040,4067
|
|
20230718,135600,3400142520,4045,4045,4045,4040,11820
|
|
20230718,135500,3352387450,4050,4045,4050,4045,301
|
|
20230718,135400,3351169900,4050,4050,4050,4045,590
|
|
20230718,135300,3348783300,4045,4045,4050,4045,525
|
|
20230718,135200,3346659600,4045,4045,4045,4045,34
|
|
20230718,135100,3346522070,4045,4045,4050,4045,968
|
|
20230718,135000,3342606505,4045,4050,4050,4045,767
|
|
20230718,134900,3339503705,4045,4045,4050,4045,519
|
|
20230718,134800,3337404340,4050,4045,4050,4045,1128
|
|
20230718,134700,3332841565,4050,4045,4050,4045,69
|
|
20230718,134600,3332562455,4045,4040,4045,4040,1221
|
|
20230718,134500,3327625115,4045,4045,4045,4045,11
|
|
20230718,134400,3327580620,4045,4045,4045,4045,20
|
|
20230718,134300,3327499720,4045,4045,4045,4045,75
|
|
20230718,134200,3327196345,4045,4040,4045,4040,510
|
|
20230718,134100,3325135775,4040,4040,4040,4040,700
|
|
20230718,134000,3322307775,4040,4040,4040,4035,170
|
|
20230718,133900,3321620980,4040,4040,4040,4040,911
|
|
20230718,133800,3317940540,4040,4040,4040,4035,1169
|
|
20230718,133700,3313222045,4040,4045,4045,4035,1889
|
|
20230718,133600,3305590375,4045,4040,4045,4035,1173
|
|
20230718,133500,3300855610,4035,4045,4045,4035,1347
|
|
20230718,133400,3295413400,4045,4045,4045,4040,1111
|
|
20230718,133300,3290924785,4045,4045,4050,4040,1394
|
|
20230718,133200,3285292895,4050,4040,4050,4040,460
|
|
20230718,133100,3283434375,4050,4050,4050,4050,1248
|
|
20230718,133000,3278379975,4040,4045,4045,4040,882
|
|
20230718,132900,3274813695,4045,4040,4045,4040,1557
|
|
20230718,132800,3268523410,4045,4045,4045,4045,221
|
|
20230718,132700,3267629465,4045,4045,4045,4045,797
|
|
20230718,132600,3264405600,4045,4040,4045,4040,1023
|
|
20230718,132500,3260272665,4045,4045,4045,4040,1113
|
|
20230718,132400,3255770585,4045,4040,4045,4040,121
|
|
20230718,132300,3255281245,4045,4045,4045,4045,171
|
|
20230718,132200,3254589550,4040,4045,4045,4040,400
|
|
20230718,132100,3252971560,4045,4045,4045,4045,500
|
|
20230718,132000,3250949060,4045,4045,4045,4040,24
|
|
20230718,131900,3250851985,4045,4045,4045,4040,1107
|
|
20230718,131800,3246379645,4045,4045,4045,4040,2957
|
|
20230718,131700,3234433185,4045,4045,4045,4040,402
|
|
20230718,131600,3232808600,4045,4040,4045,4040,101
|
|
20230718,131500,3232400555,4040,4045,4045,4040,719
|
|
20230718,131400,3229494660,4050,4045,4050,4045,146
|
|
20230718,131300,3228904085,4045,4040,4045,4040,635
|
|
20230718,131200,3226338420,4045,4045,4050,4045,1337
|
|
20230718,131100,3220930250,4045,4050,4050,4045,1606
|
|
20230718,131000,3214433965,4045,4045,4050,4045,2718
|
|
20230718,130900,3203439630,4045,4050,4050,4045,144
|
|
20230718,130800,3202856915,4050,4050,4050,4045,906
|
|
20230718,130700,3199191675,4045,4050,4050,4045,423
|
|
20230718,130600,3197478530,4050,4045,4050,4045,155
|
|
20230718,130500,3196851285,4050,4050,4050,4045,200
|
|
20230718,130400,3196041420,4050,4045,4050,4040,3387
|
|
20230718,130300,3182351740,4050,4045,4050,4040,5035
|
|
20230718,130200,3161989625,4045,4045,4045,4040,1478
|
|
20230718,130100,3156017650,4045,4045,4045,4040,742
|
|
20230718,130000,3153019770,4035,4045,4045,4035,2478
|
|
20230718,125900,3143009000,4040,4045,4045,4040,65
|
|
20230718,125800,3142746150,4045,4045,4045,4045,63
|
|
20230718,125700,3142491315,4045,4035,4045,4035,2413
|
|
20230718,125600,3132747230,4045,4040,4045,4035,3900
|
|
20230718,125500,3116992195,4035,4040,4040,4035,156
|
|
20230718,125400,3116361965,4040,4040,4040,4040,687
|
|
20230718,125300,3113586485,4040,4040,4040,4035,3003
|
|
20230718,125200,3101456865,4040,4045,4045,4040,1518
|
|
20230718,125100,3095324080,4045,4040,4045,4040,1782
|
|
20230718,125000,3088124585,4040,4045,4045,4040,3902
|
|
20230718,124900,3072348690,4045,4045,4045,4045,1200
|
|
20230718,124800,3067494690,4045,4045,4050,4045,6433
|
|
20230718,124700,3041473170,4050,4050,4050,4050,15
|
|
20230718,124600,3041412420,4045,4050,4050,4045,1800
|
|
20230718,124500,3034124135,4050,4050,4055,4050,7938
|
|
20230718,124400,3001974550,4050,4060,4060,4050,40
|
|
20230718,124300,3001812500,4060,4060,4060,4060,653
|
|
20230718,124200,2999161320,4060,4060,4060,4050,1188
|
|
20230718,124100,2994349295,4060,4055,4060,4055,173
|
|
20230718,124000,2993647730,4055,4055,4055,4055,934
|
|
20230718,123900,2989860360,4055,4050,4055,4050,624
|
|
20230718,123800,2987331875,4055,4055,4055,4050,628
|
|
20230718,123700,2984787835,4055,4055,4055,4050,2238
|
|
20230718,123600,2975722770,4055,4055,4055,4055,3
|
|
20230718,123500,2975710605,4055,4060,4060,4050,1652
|
|
20230718,123400,2969016735,4060,4060,4060,4060,2
|
|
20230718,123300,2969008615,4055,4060,4060,4055,201
|
|
20230718,123200,2968193555,4055,4060,4060,4055,86
|
|
20230718,123100,2967844820,4055,4060,4060,4055,516
|
|
20230718,123000,2965752365,4060,4055,4060,4055,1521
|
|
20230718,122900,2959582435,4060,4060,4060,4060,5
|
|
20230718,122800,2959562135,4055,4055,4060,4055,741
|
|
20230718,122700,2956556505,4060,4060,4060,4060,1270
|
|
20230718,122600,2951400305,4065,4060,4065,4060,1309
|
|
20230718,122500,2946085735,4065,4065,4065,4065,286
|
|
20230718,122400,2944923145,4065,4060,4065,4055,1897
|
|
20230718,122300,2937215270,4055,4055,4055,4055,10
|
|
20230718,122200,2937174720,4060,4060,4060,4060,0
|
|
20230718,122100,2937174720,4060,4060,4060,4060,1
|
|
20230718,122000,2937170660,4060,4060,4060,4060,1208
|
|
20230718,121900,2932266180,4055,4055,4055,4055,158
|
|
20230718,121800,2931625490,4055,4055,4055,4055,4964
|
|
20230718,121700,2911496470,4055,4055,4055,4055,530
|
|
20230718,121600,2909347320,4055,4055,4055,4055,140
|
|
20230718,121500,2908779620,4060,4055,4060,4055,1157
|
|
20230718,121400,2904087000,4055,4055,4055,4055,1523
|
|
20230718,121300,2897911235,4055,4060,4060,4055,209
|
|
20230718,121200,2897062780,4065,4065,4065,4055,2014
|
|
20230718,121100,2888895820,4055,4055,4055,4055,0
|
|
20230718,121000,2888895820,4055,4060,4060,4055,412
|
|
20230718,120900,2887223910,4060,4060,4060,4060,36
|
|
20230718,120800,2887077750,4055,4055,4055,4055,299
|
|
20230718,120700,2885865305,4055,4060,4060,4055,417
|
|
20230718,120600,2884172295,4060,4065,4065,4060,481
|
|
20230718,120500,2882218550,4060,4060,4060,4060,1099
|
|
20230718,120400,2877756610,4060,4055,4065,4055,2746
|
|
20230718,120300,2866611090,4055,4060,4060,4055,113
|
|
20230718,120200,2866152870,4050,4060,4060,4050,4841
|
|
20230718,120100,2846523570,4060,4060,4065,4055,1213
|
|
20230718,120000,2841598795,4060,4060,4060,4060,1692
|
|
20230718,115900,2834729275,4065,4070,4070,4065,8888
|
|
20230718,115800,2798597045,4065,4070,4070,4065,5093
|
|
20230718,115700,2777893535,4070,4065,4070,4065,302
|
|
20230718,115600,2776664895,4070,4070,4070,4070,657
|
|
20230718,115500,2773990905,4070,4065,4070,4065,371
|
|
20230718,115400,2772482435,4065,4065,4070,4055,3133
|
|
20230718,115300,2759758985,4060,4065,4065,4060,201
|
|
20230718,115200,2758942920,4065,4065,4065,4065,903
|
|
20230718,115100,2755272225,4065,4065,4065,4065,630
|
|
20230718,115000,2752711275,4065,4070,4070,4065,503
|
|
20230718,114900,2750666565,4070,4070,4070,4070,7
|
|
20230718,114800,2750638075,4065,4070,4070,4065,608
|
|
20230718,114700,2748163805,4070,4070,4070,4070,2381
|
|
20230718,114600,2738473135,4070,4070,4070,4070,138
|
|
20230718,114500,2737911475,4070,4065,4070,4065,186
|
|
20230718,114400,2737155375,4065,4070,4070,4065,257
|
|
20230718,114300,2736110660,4070,4080,4080,4070,200
|
|
20230718,114200,2735296260,4080,4080,4080,4080,52
|
|
20230718,114100,2735084100,4080,4070,4080,4070,421
|
|
20230718,114000,2733370620,4065,4070,4070,4065,512
|
|
20230718,113900,2731289290,4065,4065,4065,4065,562
|
|
20230718,113800,2729004760,4065,4070,4070,4065,212
|
|
20230718,113700,2728142875,4070,4075,4075,4070,453
|
|
20230718,113600,2726298895,4080,4075,4080,4075,359
|
|
20230718,113500,2724835675,4075,4080,4080,4075,7
|
|
20230718,113400,2724807145,4070,4065,4070,4065,503
|
|
20230718,113300,2722760985,4065,4070,4070,4065,5
|
|
20230718,113200,2722740640,4060,4070,4070,4060,211
|
|
20230718,113100,2721883970,4060,4060,4060,4060,312
|
|
20230718,113000,2720617250,4060,4065,4065,4060,35
|
|
20230718,112900,2720475075,4060,4060,4060,4060,340
|
|
20230718,112800,2719094675,4060,4065,4065,4060,108
|
|
20230718,112700,2718656155,4065,4065,4065,4060,141
|
|
20230718,112600,2718083490,4060,4065,4065,4060,2148
|
|
20230718,112500,2709358245,4065,4065,4070,4065,1412
|
|
20230718,112400,2703617925,4065,4065,4065,4065,0
|
|
20230718,112300,2703617925,4065,4065,4065,4065,1
|
|
20230718,112200,2703613860,4065,4065,4065,4065,1404
|
|
20230718,112100,2697906600,4070,4070,4070,4070,9
|
|
20230718,112000,2697869970,4070,4070,4070,4070,33
|
|
20230718,111900,2697735660,4080,4070,4080,4070,160
|
|
20230718,111800,2697084100,4075,4080,4080,4070,1846
|
|
20230718,111700,2689569020,4080,4080,4080,4080,16
|
|
20230718,111600,2689503740,4075,4075,4075,4075,570
|
|
20230718,111500,2687180990,4080,4075,4080,4075,325
|
|
20230718,111400,2685856580,4070,4075,4075,4070,651
|
|
20230718,111300,2683207005,4070,4075,4075,4070,236
|
|
20230718,111200,2682246475,4075,4080,4080,4075,180
|
|
20230718,111100,2681512970,4075,4075,4075,4070,752
|
|
20230718,111000,2678450970,4075,4075,4075,4075,20
|
|
20230718,110900,2678369470,4105,4070,4110,4070,10082
|
|
20230718,110800,2637077440,4070,4070,4070,4065,382
|
|
20230718,110700,2635523355,4065,4075,4075,4065,1313
|
|
20230718,110600,2630185750,4065,4075,4075,4065,78
|
|
20230718,110500,2629868525,4080,4070,4080,4065,293
|
|
20230718,110400,2628676655,4070,4080,4080,4070,907
|
|
20230718,110300,2624983845,4080,4085,4085,4075,1526
|
|
20230718,110200,2618752730,4080,4085,4090,4080,1432
|
|
20230718,110100,2612904810,4090,4085,4090,4085,305
|
|
20230718,110000,2611658880,4090,4090,4090,4090,3
|
|
20230718,105900,2611646610,4090,4090,4095,4090,1630
|
|
20230718,105800,2604979905,4090,4090,4090,4090,30
|
|
20230718,105700,2604857205,4090,4090,4090,4090,53
|
|
20230718,105600,2604640435,4090,4080,4090,4080,59
|
|
20230718,105500,2604399615,4080,4075,4080,4075,110
|
|
20230718,105400,2603951315,4075,4085,4100,4075,1264
|
|
20230718,105300,2598791290,4090,4095,4100,4090,1080
|
|
20230718,105200,2594370050,4100,4100,4105,4100,1124
|
|
20230718,105100,2589761125,4100,4095,4100,4095,708
|
|
20230718,105000,2586858375,4095,4090,4095,4085,3210
|
|
20230718,104900,2573714575,4105,4100,4105,4090,383
|
|
20230718,104800,2572144650,4105,4105,4105,4090,509
|
|
20230718,104700,2570057670,4095,4105,4110,4095,816
|
|
20230718,104600,2566711670,4105,4115,4115,4105,576
|
|
20230718,104500,2564341480,4115,4065,4120,4065,14151
|
|
20230718,104400,2506455330,4065,4055,4065,4055,5350
|
|
20230718,104300,2484757160,4060,4060,4060,4060,890
|
|
20230718,104200,2481143760,4075,4075,4075,4075,1
|
|
20230718,104100,2481139685,4055,4065,4065,4055,352
|
|
20230718,104000,2479711015,4055,4055,4055,4055,250
|
|
20230718,103900,2478697265,4055,4085,4085,4055,5500
|
|
20230718,103800,2456333190,4085,4085,4085,4085,0
|
|
20230718,103700,2456333190,4085,4085,4090,4085,1982
|
|
20230718,103600,2448234220,4085,4080,4085,4080,785
|
|
20230718,103500,2445027520,4085,4075,4085,4075,1799
|
|
20230718,103400,2437690800,4075,4070,4075,4065,502
|
|
20230718,103300,2435648145,4065,4070,4070,4065,740
|
|
20230718,103200,2432638845,4060,4060,4060,4055,2400
|
|
20230718,103100,2422897345,4060,4060,4060,4055,15
|
|
20230718,103000,2422836500,4060,4055,4060,4055,2168
|
|
20230718,102900,2414045225,4055,4065,4065,4055,4289
|
|
20230718,102800,2396649255,4065,4060,4065,4060,2010
|
|
20230718,102700,2388486775,4060,4065,4065,4060,838
|
|
20230718,102600,2385084240,4065,4075,4075,4065,1892
|
|
20230718,102500,2377391455,4075,4080,4080,4075,527
|
|
20230718,102400,2375243855,4080,4085,4085,4080,5073
|
|
20230718,102300,2354544920,4090,4090,4090,4085,416
|
|
20230718,102200,2352843485,4090,4090,4090,4085,1263
|
|
20230718,102100,2347683350,4090,4085,4090,4085,793
|
|
20230718,102000,2344443920,4085,4085,4085,4085,495
|
|
20230718,101900,2342421845,4080,4080,4080,4065,4262
|
|
20230718,101800,2325056370,4080,4080,4080,4080,949
|
|
20230718,101700,2321184450,4080,4080,4080,4080,1498
|
|
20230718,101600,2315072610,4080,4085,4090,4080,1205
|
|
20230718,101500,2310151845,4090,4090,4095,4090,6027
|
|
20230718,101400,2285486060,4095,4090,4100,4085,6024
|
|
20230718,101300,2260833580,4085,4055,4090,4055,9167
|
|
20230718,101200,2223463240,4060,4040,4060,4040,9321
|
|
20230718,101100,2185751370,4035,4040,4045,4035,3107
|
|
20230718,101000,2173199045,4040,4045,4045,4040,236
|
|
20230718,100900,2172245455,4045,4035,4045,4035,1474
|
|
20230718,100800,2166294455,4030,4035,4035,4030,5064
|
|
20230718,100700,2145870185,4045,4035,4045,4035,1076
|
|
20230718,100600,2141527230,4030,4035,4045,4030,4301
|
|
20230718,100500,2124182985,4030,4035,4040,4030,20579
|
|
20230718,100400,2041118175,4035,4040,4040,4035,3757
|
|
20230718,100300,2025954135,4040,4040,4045,4040,13451
|
|
20230718,100200,1971612045,4040,4045,4045,4040,2070
|
|
20230718,100100,1963240145,4045,4050,4050,4045,2201
|
|
20230718,100000,1954331995,4050,4050,4050,4045,4691
|
|
20230718,095900,1935339185,4045,4050,4050,4045,8038
|
|
20230718,095800,1902810320,4050,4050,4050,4045,81
|
|
20230718,095700,1902482275,4050,4050,4050,4045,4922
|
|
20230718,095600,1882551680,4050,4050,4050,4050,2516
|
|
20230718,095500,1872361880,4055,4055,4055,4050,896
|
|
20230718,095400,1868730660,4055,4060,4060,4055,968
|
|
20230718,095300,1864804580,4060,4060,4060,4060,1301
|
|
20230718,095200,1859522520,4065,4060,4065,4060,2511
|
|
20230718,095100,1849325835,4065,4065,4065,4065,860
|
|
20230718,095000,1845829935,4065,4050,4065,4050,5682
|
|
20230718,094900,1822817655,4050,4050,4055,4045,7044
|
|
20230718,094800,1794304465,4050,4060,4065,4050,12159
|
|
20230718,094700,1745031525,4060,4055,4060,4055,2767
|
|
20230718,094600,1733798465,4060,4060,4070,4050,15717
|
|
20230718,094500,1670080870,4060,4060,4070,4060,5647
|
|
20230718,094400,1647151135,4055,4060,4060,4055,3710
|
|
20230718,094300,1632106965,4055,4065,4070,4055,50774
|
|
20230718,094200,1425889470,4065,4070,4075,4065,8238
|
|
20230718,094100,1392370155,4070,4070,4075,4065,6720
|
|
20230718,094000,1365049255,4075,4070,4075,4065,4363
|
|
20230718,093900,1347299460,4075,4075,4075,4075,670
|
|
20230718,093800,1344569210,4070,4075,4075,4070,6749
|
|
20230718,093700,1317090730,4075,4070,4075,4070,452
|
|
20230718,093600,1315250035,4070,4065,4075,4065,12549
|
|
20230718,093500,1264222240,4070,4075,4075,4070,17364
|
|
20230718,093400,1193513260,4080,4080,4080,4075,849
|
|
20230718,093300,1190050915,4080,4075,4080,4075,2223
|
|
20230718,093200,1180991675,4075,4075,4080,4075,1971
|
|
20230718,093100,1172955385,4080,4075,4080,4075,189
|
|
20230718,093000,1172184560,4075,4080,4080,4075,1123
|
|
20230718,092900,1167604255,4090,4080,4090,4080,1126
|
|
20230718,092800,1163001865,4080,4075,4090,4075,1766
|
|
20230718,092700,1155797205,4075,4075,4075,4075,712
|
|
20230718,092600,1152895805,4075,4075,4075,4070,4438
|
|
20230718,092500,1134831000,4075,4080,4085,4070,7102
|
|
20230718,092400,1105882740,4080,4075,4090,4075,200
|
|
20230718,092300,1105067675,4075,4070,4095,4070,1281
|
|
20230718,092200,1099847625,4090,4110,4110,4070,19472
|
|
20230718,092100,1020327140,4110,4105,4110,4105,2691
|
|
20230718,092000,1009272225,4105,4085,4105,4085,5772
|
|
20230718,091900,985652315,4085,4075,4085,4075,3773
|
|
20230718,091800,970261385,4075,4070,4075,4070,7584
|
|
20230718,091700,939387200,4070,4080,4080,4070,8847
|
|
20230718,091600,903351990,4080,4075,4080,4075,7304
|
|
20230718,091500,873558880,4075,4075,4080,4070,1834
|
|
20230718,091400,866083330,4075,4070,4080,4070,15340
|
|
20230718,091300,803626035,4070,4075,4085,4065,14761
|
|
20230718,091200,743536920,4075,4080,4085,4070,12310
|
|
20230718,091100,693355600,4080,4090,4090,4075,3171
|
|
20230718,091000,680415120,4070,4075,4085,4065,16886
|
|
20230718,090900,611629460,4070,4105,4105,4070,33289
|
|
20230718,090800,475631650,4100,4110,4115,4100,20472
|
|
20230718,090700,391585010,4115,4115,4120,4110,5811
|
|
20230718,090600,367672585,4120,4120,4125,4115,4698
|
|
20230718,090500,348318005,4120,4120,4125,4115,6882
|
|
20230718,090400,319975205,4120,4125,4125,4120,3282
|
|
20230718,090300,306446665,4130,4110,4130,4105,10465
|
|
20230718,090200,263377350,4110,4120,4120,4105,16199
|
|
20230718,090100,196772855,4125,4130,4140,4110,11062
|
|
20230718,090000,151120280,4140,4150,4150,4120,35307
|