631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192800,172506220,4120,4120,4120,4120,541
|
|
20230718,192700,172506220,4120,4120,4120,4120,0
|
|
20230718,192600,172506220,4120,4120,4120,4120,0
|
|
20230718,192500,172506220,4120,4120,4120,4120,0
|
|
20230718,192400,172506220,4120,4120,4120,4120,0
|
|
20230718,192300,172506220,4120,4120,4120,4120,0
|
|
20230718,192200,172506220,4120,4120,4120,4120,0
|
|
20230718,192100,172506220,4120,4120,4120,4120,0
|
|
20230718,192000,172506220,4120,4120,4120,4120,0
|
|
20230718,191900,172506220,4120,4120,4120,4120,0
|
|
20230718,191800,172506220,4120,4120,4120,4120,0
|
|
20230718,191700,172506220,4120,4120,4120,4120,0
|
|
20230718,191600,172506220,4120,4120,4120,4120,0
|
|
20230718,191500,172506220,4120,4120,4120,4120,0
|
|
20230718,191400,172506220,4120,4120,4120,4120,0
|
|
20230718,191300,172506220,4120,4120,4120,4120,0
|
|
20230718,191200,172506220,4120,4120,4120,4120,0
|
|
20230718,191100,172506220,4120,4120,4120,4120,0
|
|
20230718,191000,172506220,4120,4120,4120,4120,0
|
|
20230718,190900,172506220,4120,4120,4120,4120,0
|
|
20230718,190800,172506220,4120,4120,4120,4120,0
|
|
20230718,190700,172506220,4120,4120,4120,4120,0
|
|
20230718,190600,172506220,4120,4120,4120,4120,0
|
|
20230718,190500,172506220,4120,4120,4120,4120,0
|
|
20230718,190400,172506220,4120,4120,4120,4120,0
|
|
20230718,190300,172506220,4120,4120,4120,4120,0
|
|
20230718,190200,172506220,4120,4120,4120,4120,0
|
|
20230718,190100,172506220,4120,4120,4120,4120,0
|
|
20230718,190000,172506220,4120,4120,4120,4120,0
|
|
20230718,185900,172506220,4120,4120,4120,4120,0
|
|
20230718,185800,172506220,4120,4120,4120,4120,541
|
|
20230718,185700,172506220,4120,4120,4120,4120,0
|
|
20230718,185600,172506220,4120,4120,4120,4120,0
|
|
20230718,185500,172506220,4120,4120,4120,4120,0
|
|
20230718,185400,172506220,4120,4120,4120,4120,0
|
|
20230718,185300,172506220,4120,4120,4120,4120,0
|
|
20230718,185200,172506220,4120,4120,4120,4120,0
|
|
20230718,185100,172506220,4120,4120,4120,4120,0
|
|
20230718,185000,172506220,4120,4120,4120,4120,0
|
|
20230718,184900,172506220,4120,4120,4120,4120,0
|
|
20230718,184800,172506220,4120,4120,4120,4120,0
|
|
20230718,184700,172506220,4120,4120,4120,4120,0
|
|
20230718,184600,172506220,4120,4120,4120,4120,0
|
|
20230718,184500,172506220,4120,4120,4120,4120,0
|
|
20230718,184400,172506220,4120,4120,4120,4120,0
|
|
20230718,184300,172506220,4120,4120,4120,4120,0
|
|
20230718,184200,172506220,4120,4120,4120,4120,0
|
|
20230718,184100,172506220,4120,4120,4120,4120,0
|
|
20230718,184000,172506220,4120,4120,4120,4120,0
|
|
20230718,183900,172506220,4120,4120,4120,4120,0
|
|
20230718,183800,172506220,4120,4120,4120,4120,0
|
|
20230718,183700,172506220,4120,4120,4120,4120,0
|
|
20230718,183600,172506220,4120,4120,4120,4120,0
|
|
20230718,183500,172506220,4120,4120,4120,4120,0
|
|
20230718,183400,172506220,4120,4120,4120,4120,0
|
|
20230718,183300,172506220,4120,4120,4120,4120,0
|
|
20230718,183200,172506220,4120,4120,4120,4120,0
|
|
20230718,183100,172506220,4120,4120,4120,4120,0
|
|
20230718,183000,172506220,4120,4120,4120,4120,0
|
|
20230718,182900,172506220,4120,4120,4120,4120,0
|
|
20230718,182800,172506220,4120,4120,4120,4120,541
|
|
20230718,182700,172506220,4120,4120,4120,4120,0
|
|
20230718,182600,172506220,4120,4120,4120,4120,0
|
|
20230718,182500,172506220,4120,4120,4120,4120,0
|
|
20230718,182400,172506220,4120,4120,4120,4120,0
|
|
20230718,182300,172506220,4120,4120,4120,4120,0
|
|
20230718,182200,172506220,4120,4120,4120,4120,0
|
|
20230718,182100,172506220,4120,4120,4120,4120,0
|
|
20230718,182000,172506220,4120,4120,4120,4120,0
|
|
20230718,181900,172506220,4120,4120,4120,4120,0
|
|
20230718,181800,172506220,4120,4120,4120,4120,0
|
|
20230718,181700,172506220,4120,4120,4120,4120,0
|
|
20230718,181600,172506220,4120,4120,4120,4120,0
|
|
20230718,181500,172506220,4120,4120,4120,4120,0
|
|
20230718,181400,172506220,4120,4120,4120,4120,0
|
|
20230718,181300,172506220,4120,4120,4120,4120,0
|
|
20230718,181200,172506220,4120,4120,4120,4120,0
|
|
20230718,181100,172506220,4120,4120,4120,4120,0
|
|
20230718,181000,172506220,4120,4120,4120,4120,0
|
|
20230718,180900,172506220,4120,4120,4120,4120,0
|
|
20230718,180800,172506220,4120,4120,4120,4120,0
|
|
20230718,180700,172506220,4120,4120,4120,4120,0
|
|
20230718,180600,172506220,4120,4120,4120,4120,0
|
|
20230718,180500,172506220,4120,4120,4120,4120,0
|
|
20230718,180400,172506220,4120,4120,4120,4120,0
|
|
20230718,180300,172506220,4120,4120,4120,4120,0
|
|
20230718,180200,172506220,4120,4120,4120,4120,0
|
|
20230718,180100,172506220,4120,4120,4120,4120,0
|
|
20230718,180000,172506220,4120,4120,4120,4120,0
|
|
20230718,175900,172506220,4120,4120,4120,4120,0
|
|
20230718,175800,172506220,4120,4120,4120,4120,541
|
|
20230718,175700,172506220,4120,4120,4120,4120,0
|
|
20230718,175600,172506220,4120,4120,4120,4120,0
|
|
20230718,175500,172506220,4120,4120,4120,4120,0
|
|
20230718,175400,172506220,4120,4120,4120,4120,0
|
|
20230718,175300,172506220,4120,4120,4120,4120,0
|
|
20230718,175200,172506220,4120,4120,4120,4120,0
|
|
20230718,175100,172506220,4120,4120,4120,4120,0
|
|
20230718,175000,172506220,4120,4120,4120,4120,0
|
|
20230718,174900,172506220,4120,4120,4120,4120,0
|
|
20230718,174800,172506220,4120,4120,4120,4120,0
|
|
20230718,174700,172506220,4120,4120,4120,4120,0
|
|
20230718,174600,172506220,4120,4120,4120,4120,0
|
|
20230718,174500,172506220,4120,4120,4120,4120,0
|
|
20230718,174400,172506220,4120,4120,4120,4120,0
|
|
20230718,174300,172506220,4120,4120,4120,4120,0
|
|
20230718,174200,172506220,4120,4120,4120,4120,0
|
|
20230718,174100,172506220,4120,4120,4120,4120,0
|
|
20230718,174000,172506220,4120,4120,4120,4120,0
|
|
20230718,173900,172506220,4120,4120,4120,4120,0
|
|
20230718,173800,172506220,4120,4120,4120,4120,0
|
|
20230718,173700,172506220,4120,4120,4120,4120,0
|
|
20230718,173600,172506220,4120,4120,4120,4120,0
|
|
20230718,173500,172506220,4120,4120,4120,4120,0
|
|
20230718,173400,172506220,4120,4120,4120,4120,0
|
|
20230718,173300,172506220,4120,4120,4120,4120,0
|
|
20230718,173200,172506220,4120,4120,4120,4120,0
|
|
20230718,173100,172506220,4120,4120,4120,4120,0
|
|
20230718,173000,172506220,4120,4120,4120,4120,0
|
|
20230718,172900,172506220,4120,4120,4120,4120,0
|
|
20230718,172800,172506220,4120,4120,4120,4120,541
|
|
20230718,172700,172506220,4120,4120,4120,4120,0
|
|
20230718,172600,172506220,4120,4120,4120,4120,0
|
|
20230718,172500,172506220,4120,4120,4120,4120,0
|
|
20230718,172400,172506220,4120,4120,4120,4120,0
|
|
20230718,172300,172506220,4120,4120,4120,4120,0
|
|
20230718,172200,172506220,4120,4120,4120,4120,0
|
|
20230718,172100,172506220,4120,4120,4120,4120,0
|
|
20230718,172000,172506220,4120,4120,4120,4120,0
|
|
20230718,171900,172506220,4120,4120,4120,4120,0
|
|
20230718,171800,172506220,4120,4120,4120,4120,0
|
|
20230718,171700,172506220,4120,4120,4120,4120,0
|
|
20230718,171600,172506220,4120,4120,4120,4120,0
|
|
20230718,171500,172506220,4120,4120,4120,4120,0
|
|
20230718,171400,172506220,4120,4120,4120,4120,0
|
|
20230718,171300,172506220,4120,4120,4120,4120,0
|
|
20230718,171200,172506220,4120,4120,4120,4120,0
|
|
20230718,171100,172506220,4120,4120,4120,4120,0
|
|
20230718,171000,172506220,4120,4120,4120,4120,0
|
|
20230718,170900,172506220,4120,4120,4120,4120,0
|
|
20230718,170800,172506220,4120,4120,4120,4120,0
|
|
20230718,170700,172506220,4120,4120,4120,4120,0
|
|
20230718,170600,172506220,4120,4120,4120,4120,0
|
|
20230718,170500,172506220,4120,4120,4120,4120,0
|
|
20230718,170400,172506220,4120,4120,4120,4120,0
|
|
20230718,170300,172506220,4120,4120,4120,4120,0
|
|
20230718,170200,172506220,4120,4120,4120,4120,0
|
|
20230718,170100,172506220,4120,4120,4120,4120,0
|
|
20230718,170000,172506220,4120,4120,4120,4120,0
|
|
20230718,165900,172506220,4120,4120,4120,4120,0
|
|
20230718,165800,172506220,4120,4120,4120,4120,541
|
|
20230718,165700,172506220,4120,4120,4120,4120,0
|
|
20230718,165600,172506220,4120,4120,4120,4120,0
|
|
20230718,165500,172506220,4120,4120,4120,4120,0
|
|
20230718,165400,172506220,4120,4120,4120,4120,0
|
|
20230718,165300,172506220,4120,4120,4120,4120,0
|
|
20230718,165200,172506220,4120,4120,4120,4120,0
|
|
20230718,165100,172506220,4120,4120,4120,4120,0
|
|
20230718,165000,172506220,4120,4120,4120,4120,0
|
|
20230718,164900,172506220,4120,4120,4120,4120,0
|
|
20230718,164800,172506220,4120,4120,4120,4120,0
|
|
20230718,164700,172506220,4120,4120,4120,4120,0
|
|
20230718,164600,172506220,4120,4120,4120,4120,0
|
|
20230718,164500,172506220,4120,4120,4120,4120,0
|
|
20230718,164400,172506220,4120,4120,4120,4120,0
|
|
20230718,164300,172506220,4120,4120,4120,4120,0
|
|
20230718,164200,172506220,4120,4120,4120,4120,0
|
|
20230718,164100,172506220,4120,4120,4120,4120,0
|
|
20230718,164000,172506220,4120,4120,4120,4120,0
|
|
20230718,163900,172506220,4120,4120,4120,4120,0
|
|
20230718,163800,172506220,4120,4120,4120,4120,0
|
|
20230718,163700,172506220,4120,4120,4120,4120,0
|
|
20230718,163600,172506220,4120,4120,4120,4120,0
|
|
20230718,163500,172506220,4120,4120,4120,4120,0
|
|
20230718,163400,172506220,4120,4120,4120,4120,0
|
|
20230718,163300,172506220,4120,4120,4120,4120,0
|
|
20230718,163200,172506220,4120,4120,4120,4120,0
|
|
20230718,163100,172506220,4120,4120,4120,4120,0
|
|
20230718,163000,172506220,4120,4120,4120,4120,0
|
|
20230718,162900,172506220,4120,4120,4120,4120,0
|
|
20230718,162800,172506220,4120,4120,4120,4120,541
|
|
20230718,162700,172506220,4120,4120,4120,4120,0
|
|
20230718,162600,172506220,4120,4120,4120,4120,0
|
|
20230718,162500,172506220,4120,4120,4120,4120,0
|
|
20230718,162400,172506220,4120,4120,4120,4120,0
|
|
20230718,162300,172506220,4120,4120,4120,4120,0
|
|
20230718,162200,172506220,4120,4120,4120,4120,0
|
|
20230718,162100,172506220,4120,4120,4120,4120,0
|
|
20230718,162000,172506220,4120,4120,4120,4120,0
|
|
20230718,161900,172506220,4120,4120,4120,4120,0
|
|
20230718,161800,172506220,4120,4120,4120,4120,0
|
|
20230718,161700,172506220,4120,4120,4120,4120,0
|
|
20230718,161600,172506220,4120,4120,4120,4120,0
|
|
20230718,161500,172506220,4120,4120,4120,4120,0
|
|
20230718,161400,172506220,4120,4120,4120,4120,0
|
|
20230718,161300,172506220,4120,4120,4120,4120,0
|
|
20230718,161200,172506220,4120,4120,4120,4120,0
|
|
20230718,161100,172506220,4120,4120,4120,4120,0
|
|
20230718,161000,172506220,4120,4120,4120,4120,0
|
|
20230718,160900,172506220,4120,4120,4120,4120,0
|
|
20230718,160800,172506220,4120,4120,4120,4120,0
|
|
20230718,160700,172506220,4120,4120,4120,4120,0
|
|
20230718,160600,172506220,4120,4120,4120,4120,0
|
|
20230718,160500,172506220,4120,4120,4120,4120,0
|
|
20230718,160400,172506220,4120,4120,4120,4120,0
|
|
20230718,160300,172506220,4120,4120,4120,4120,0
|
|
20230718,160200,172506220,4120,4120,4120,4120,0
|
|
20230718,160100,172506220,4120,4120,4120,4120,0
|
|
20230718,160000,172506220,4120,4120,4120,4120,0
|
|
20230718,155900,172506220,4120,4120,4120,4120,0
|
|
20230718,155800,172506220,4120,4120,4120,4120,541
|
|
20230718,155700,172506220,4120,4120,4120,4120,0
|
|
20230718,155600,172506220,4120,4120,4120,4120,0
|
|
20230718,155500,172506220,4120,4120,4120,4120,0
|
|
20230718,155400,172506220,4120,4120,4120,4120,0
|
|
20230718,155300,172506220,4120,4120,4120,4120,0
|
|
20230718,155200,172506220,4120,4120,4120,4120,0
|
|
20230718,155100,172506220,4120,4120,4120,4120,0
|
|
20230718,155000,172506220,4120,4120,4120,4120,0
|
|
20230718,154900,172506220,4120,4120,4120,4120,0
|
|
20230718,154800,172506220,4120,4120,4120,4120,0
|
|
20230718,154700,172506220,4120,4120,4120,4120,0
|
|
20230718,154600,172506220,4120,4120,4120,4120,0
|
|
20230718,154500,172506220,4120,4120,4120,4120,0
|
|
20230718,154400,172506220,4120,4120,4120,4120,0
|
|
20230718,154300,172506220,4120,4120,4120,4120,0
|
|
20230718,154200,172506220,4120,4120,4120,4120,0
|
|
20230718,154100,172506220,4120,4120,4120,4120,0
|
|
20230718,154000,172506220,4120,4120,4120,4120,0
|
|
20230718,153900,172506220,4120,4120,4120,4120,0
|
|
20230718,153800,172506220,4120,4120,4120,4120,0
|
|
20230718,153700,172506220,4120,4120,4120,4120,0
|
|
20230718,153600,172506220,4120,4120,4120,4120,0
|
|
20230718,153500,172506220,4120,4120,4120,4120,0
|
|
20230718,153400,172506220,4120,4120,4120,4120,0
|
|
20230718,153300,172506220,4120,4120,4120,4120,0
|
|
20230718,153200,172506220,4120,4120,4120,4120,0
|
|
20230718,153100,172506220,4120,4120,4120,4120,0
|
|
20230718,153000,172506220,4120,4120,4120,4120,541
|
|
20230718,152900,170277300,4130,4130,4130,4130,0
|
|
20230718,152800,170277300,4130,4130,4130,4130,0
|
|
20230718,152700,170277300,4130,4130,4130,4130,0
|
|
20230718,152600,170277300,4130,4130,4130,4130,0
|
|
20230718,152500,170277300,4130,4130,4130,4130,0
|
|
20230718,152400,170277300,4130,4130,4130,4130,0
|
|
20230718,152300,170277300,4130,4130,4130,4130,0
|
|
20230718,152200,170277300,4130,4130,4130,4130,0
|
|
20230718,152100,170277300,4130,4130,4130,4130,0
|
|
20230718,152000,170277300,4130,4130,4130,4130,0
|
|
20230718,151900,170277300,4130,4140,4150,4130,145
|
|
20230718,151800,169676225,4150,4150,4150,4150,1
|
|
20230718,151700,169672075,4140,4135,4140,4135,979
|
|
20230718,151600,165619165,4140,4140,4140,4140,0
|
|
20230718,151500,165619165,4140,4140,4140,4140,0
|
|
20230718,151400,165619165,4140,4135,4140,4135,1000
|
|
20230718,151300,161481135,4115,4115,4115,4115,0
|
|
20230718,151200,161481135,4115,4115,4115,4115,0
|
|
20230718,151100,161481135,4115,4120,4120,4115,30
|
|
20230718,151000,161357640,4115,4120,4120,4115,20
|
|
20230718,150900,161275265,4130,4125,4130,4125,1000
|
|
20230718,150800,157146015,4120,4120,4120,4120,5
|
|
20230718,150700,157125415,4120,4120,4120,4120,0
|
|
20230718,150600,157125415,4120,4120,4120,4120,0
|
|
20230718,150500,157125415,4120,4115,4120,4115,9
|
|
20230718,150400,157088375,4125,4125,4125,4125,20
|
|
20230718,150300,157005875,4130,4130,4130,4130,0
|
|
20230718,150200,157005875,4130,4130,4130,4130,0
|
|
20230718,150100,157005875,4130,4130,4130,4130,0
|
|
20230718,150000,157005875,4130,4130,4130,4130,1
|
|
20230718,145900,157001745,4120,4120,4120,4120,0
|
|
20230718,145800,157001745,4120,4120,4120,4120,0
|
|
20230718,145700,157001745,4120,4120,4120,4120,0
|
|
20230718,145600,157001745,4120,4120,4120,4120,0
|
|
20230718,145500,157001745,4120,4130,4130,4120,3
|
|
20230718,145400,156989375,4130,4130,4130,4130,1
|
|
20230718,145300,156985245,4120,4120,4120,4120,0
|
|
20230718,145200,156985245,4120,4120,4120,4120,1
|
|
20230718,145100,156981125,4120,4120,4120,4120,8
|
|
20230718,145000,156948165,4120,4120,4120,4120,0
|
|
20230718,144900,156948165,4120,4120,4120,4120,0
|
|
20230718,144800,156948165,4120,4120,4120,4120,0
|
|
20230718,144700,156948165,4120,4120,4120,4120,500
|
|
20230718,144600,154888165,4125,4125,4125,4125,0
|
|
20230718,144500,154888165,4125,4125,4125,4125,0
|
|
20230718,144400,154888165,4125,4125,4125,4125,0
|
|
20230718,144300,154888165,4125,4125,4125,4125,0
|
|
20230718,144200,154888165,4125,4125,4125,4125,2
|
|
20230718,144100,154879915,4130,4130,4130,4130,0
|
|
20230718,144000,154879915,4130,4130,4130,4130,0
|
|
20230718,143900,154879915,4130,4130,4130,4130,0
|
|
20230718,143800,154879915,4130,4130,4130,4130,0
|
|
20230718,143700,154879915,4130,4130,4130,4130,49
|
|
20230718,143600,154677545,4130,4125,4135,4125,500
|
|
20230718,143500,152610980,4125,4125,4125,4125,0
|
|
20230718,143400,152610980,4125,4125,4125,4125,0
|
|
20230718,143300,152610980,4125,4125,4125,4125,0
|
|
20230718,143200,152610980,4125,4125,4125,4125,0
|
|
20230718,143100,152610980,4125,4125,4125,4125,0
|
|
20230718,143000,152610980,4125,4125,4125,4125,0
|
|
20230718,142900,152610980,4125,4125,4125,4125,22
|
|
20230718,142800,152520230,4125,4125,4125,4125,0
|
|
20230718,142700,152520230,4125,4120,4125,4120,2596
|
|
20230718,142600,141814710,4120,4120,4120,4120,0
|
|
20230718,142500,141814710,4120,4120,4120,4120,0
|
|
20230718,142400,141814710,4120,4120,4120,4120,20
|
|
20230718,142300,141732310,4120,4120,4120,4120,1
|
|
20230718,142200,141728190,4115,4115,4115,4115,0
|
|
20230718,142100,141728190,4115,4115,4115,4115,0
|
|
20230718,142000,141728190,4115,4115,4115,4115,0
|
|
20230718,141900,141728190,4115,4115,4115,4115,0
|
|
20230718,141800,141728190,4115,4115,4115,4115,2
|
|
20230718,141700,141719960,4115,4115,4115,4115,0
|
|
20230718,141600,141719960,4115,4115,4115,4115,2
|
|
20230718,141500,141711730,4120,4120,4120,4120,4
|
|
20230718,141400,141695250,4120,4120,4120,4120,0
|
|
20230718,141300,141695250,4120,4120,4120,4120,0
|
|
20230718,141200,141695250,4120,4120,4120,4120,0
|
|
20230718,141100,141695250,4120,4120,4120,4120,0
|
|
20230718,141000,141695250,4120,4120,4120,4120,0
|
|
20230718,140900,141695250,4120,4120,4120,4120,100
|
|
20230718,140800,141283250,4120,4120,4120,4120,0
|
|
20230718,140700,141283250,4120,4120,4120,4120,0
|
|
20230718,140600,141283250,4120,4120,4120,4120,0
|
|
20230718,140500,141283250,4120,4120,4120,4120,0
|
|
20230718,140400,141283250,4120,4120,4120,4120,0
|
|
20230718,140300,141283250,4120,4120,4120,4120,0
|
|
20230718,140200,141283250,4120,4120,4120,4120,0
|
|
20230718,140100,141283250,4120,4120,4120,4120,0
|
|
20230718,140000,141283250,4120,4120,4120,4120,0
|
|
20230718,135900,141283250,4120,4120,4120,4120,0
|
|
20230718,135800,141283250,4120,4120,4120,4120,0
|
|
20230718,135700,141283250,4120,4120,4120,4120,0
|
|
20230718,135600,141283250,4120,4120,4120,4120,0
|
|
20230718,135500,141283250,4120,4120,4120,4120,10
|
|
20230718,135400,141242050,4120,4120,4120,4120,0
|
|
20230718,135300,141242050,4120,4120,4120,4120,0
|
|
20230718,135200,141242050,4120,4120,4120,4120,0
|
|
20230718,135100,141242050,4120,4120,4120,4120,0
|
|
20230718,135000,141242050,4120,4120,4120,4120,0
|
|
20230718,134900,141242050,4120,4120,4120,4120,0
|
|
20230718,134800,141242050,4120,4120,4120,4120,0
|
|
20230718,134700,141242050,4120,4120,4120,4120,0
|
|
20230718,134600,141242050,4120,4120,4120,4120,0
|
|
20230718,134500,141242050,4120,4120,4120,4120,0
|
|
20230718,134400,141242050,4120,4120,4120,4120,0
|
|
20230718,134300,141242050,4120,4120,4120,4120,0
|
|
20230718,134200,141242050,4120,4120,4120,4120,0
|
|
20230718,134100,141242050,4120,4120,4120,4120,0
|
|
20230718,134000,141242050,4120,4120,4120,4120,11
|
|
20230718,133900,141196730,4120,4120,4120,4120,0
|
|
20230718,133800,141196730,4120,4120,4120,4120,0
|
|
20230718,133700,141196730,4120,4120,4120,4120,1000
|
|
20230718,133600,137076730,4120,4120,4120,4120,0
|
|
20230718,133500,137076730,4120,4115,4120,4115,13
|
|
20230718,133400,137023225,4110,4110,4110,4110,11
|
|
20230718,133300,136978015,4115,4115,4115,4115,0
|
|
20230718,133200,136978015,4115,4115,4115,4115,0
|
|
20230718,133100,136978015,4115,4115,4115,4115,0
|
|
20230718,133000,136978015,4115,4115,4115,4115,0
|
|
20230718,132900,136978015,4115,4115,4115,4115,0
|
|
20230718,132800,136978015,4115,4115,4115,4115,674
|
|
20230718,132700,134204505,4115,4115,4115,4115,170
|
|
20230718,132600,133504955,4115,4115,4115,4115,0
|
|
20230718,132500,133504955,4115,4115,4115,4115,1157
|
|
20230718,132400,128743900,4115,4115,4115,4115,0
|
|
20230718,132300,128743900,4115,4115,4115,4115,0
|
|
20230718,132200,128743900,4115,4115,4115,4115,0
|
|
20230718,132100,128743900,4115,4115,4115,4115,0
|
|
20230718,132000,128743900,4115,4115,4115,4115,162
|
|
20230718,131900,128077270,4115,4115,4115,4115,0
|
|
20230718,131800,128077270,4115,4115,4115,4115,0
|
|
20230718,131700,128077270,4115,4115,4115,4115,0
|
|
20230718,131600,128077270,4115,4115,4115,4115,0
|
|
20230718,131500,128077270,4115,4115,4115,4115,0
|
|
20230718,131400,128077270,4115,4115,4115,4115,0
|
|
20230718,131300,128077270,4115,4115,4115,4115,0
|
|
20230718,131200,128077270,4115,4115,4115,4115,0
|
|
20230718,131100,128077270,4115,4115,4115,4115,0
|
|
20230718,131000,128077270,4115,4115,4115,4115,1
|
|
20230718,130900,128073155,4110,4110,4110,4110,110
|
|
20230718,130800,127621055,4095,4095,4095,4095,1
|
|
20230718,130700,127616960,4110,4110,4110,4110,1
|
|
20230718,130600,127612850,4095,4105,4105,4095,194
|
|
20230718,130500,126818235,4120,4120,4120,4120,0
|
|
20230718,130400,126818235,4120,4120,4120,4120,0
|
|
20230718,130300,126818235,4120,4120,4120,4120,11
|
|
20230718,130200,126772915,4120,4120,4120,4120,578
|
|
20230718,130100,124391555,4100,4100,4100,4100,0
|
|
20230718,130000,124391555,4100,4100,4100,4100,0
|
|
20230718,125900,124391555,4100,4100,4100,4100,117
|
|
20230718,125800,123911855,4100,4100,4100,4100,83
|
|
20230718,125700,123571555,4095,4095,4095,4095,26
|
|
20230718,125600,123465085,4090,4090,4090,4090,0
|
|
20230718,125500,123465085,4090,4090,4090,4090,0
|
|
20230718,125400,123465085,4090,4090,4090,4090,0
|
|
20230718,125300,123465085,4090,4090,4090,4090,0
|
|
20230718,125200,123465085,4090,4090,4090,4090,10
|
|
20230718,125100,123424185,4085,4085,4085,4085,0
|
|
20230718,125000,123424185,4085,4085,4085,4085,0
|
|
20230718,124900,123424185,4085,4085,4085,4085,0
|
|
20230718,124800,123424185,4085,4085,4085,4085,0
|
|
20230718,124700,123424185,4085,4085,4085,4085,29
|
|
20230718,124600,123305720,4085,4085,4085,4085,21
|
|
20230718,124500,123219935,4095,4090,4095,4090,500
|
|
20230718,124400,121172575,4090,4090,4090,4090,10
|
|
20230718,124300,121131675,4090,4090,4090,4090,3
|
|
20230718,124200,121119405,4090,4095,4095,4090,2
|
|
20230718,124100,121111220,4090,4090,4090,4090,7
|
|
20230718,124000,121082590,4090,4090,4090,4090,0
|
|
20230718,123900,121082590,4090,4090,4090,4090,0
|
|
20230718,123800,121082590,4090,4090,4090,4090,20
|
|
20230718,123700,121000790,4095,4095,4095,4095,0
|
|
20230718,123600,121000790,4095,4095,4095,4095,0
|
|
20230718,123500,121000790,4095,4095,4095,4095,100
|
|
20230718,123400,120591290,4095,4095,4095,4095,0
|
|
20230718,123300,120591290,4095,4095,4095,4095,5
|
|
20230718,123200,120570815,4085,4085,4085,4085,0
|
|
20230718,123100,120570815,4085,4085,4085,4085,0
|
|
20230718,123000,120570815,4085,4085,4085,4085,0
|
|
20230718,122900,120570815,4085,4085,4085,4085,0
|
|
20230718,122800,120570815,4085,4085,4085,4085,0
|
|
20230718,122700,120570815,4085,4090,4090,4085,205
|
|
20230718,122600,119733365,4090,4090,4090,4090,140
|
|
20230718,122500,119160765,4090,4090,4090,4090,10
|
|
20230718,122400,119119865,4090,4090,4090,4090,3
|
|
20230718,122300,119107595,4085,4085,4085,4085,70
|
|
20230718,122200,118821645,4085,4085,4085,4085,333
|
|
20230718,122100,117461340,4085,4085,4085,4085,2528
|
|
20230718,122000,107134460,4085,4085,4085,4085,0
|
|
20230718,121900,107134460,4085,4085,4085,4085,23
|
|
20230718,121800,107040505,4100,4100,4100,4100,0
|
|
20230718,121700,107040505,4100,4100,4100,4100,10
|
|
20230718,121600,106999505,4100,4100,4100,4100,0
|
|
20230718,121500,106999505,4100,4100,4100,4100,0
|
|
20230718,121400,106999505,4100,4100,4100,4100,0
|
|
20230718,121300,106999505,4100,4100,4100,4100,0
|
|
20230718,121200,106999505,4100,4100,4100,4100,0
|
|
20230718,121100,106999505,4100,4100,4100,4100,0
|
|
20230718,121000,106999505,4100,4100,4100,4100,0
|
|
20230718,120900,106999505,4100,4100,4100,4100,1
|
|
20230718,120800,106995405,4085,4090,4090,4085,168
|
|
20230718,120700,106308330,4095,4095,4095,4095,0
|
|
20230718,120600,106308330,4095,4095,4095,4095,0
|
|
20230718,120500,106308330,4095,4095,4095,4095,10
|
|
20230718,120400,106267380,4095,4095,4095,4095,0
|
|
20230718,120300,106267380,4095,4095,4095,4095,50
|
|
20230718,120200,106062630,4095,4095,4095,4095,0
|
|
20230718,120100,106062630,4095,4095,4095,4095,0
|
|
20230718,120000,106062630,4095,4095,4095,4095,0
|
|
20230718,115900,106062630,4095,4095,4095,4095,0
|
|
20230718,115800,106062630,4095,4100,4100,4095,23
|
|
20230718,115700,105968350,4100,4100,4100,4100,0
|
|
20230718,115600,105968350,4100,4105,4105,4100,9
|
|
20230718,115500,105931410,4120,4120,4120,4120,0
|
|
20230718,115400,105931410,4120,4120,4120,4120,0
|
|
20230718,115300,105931410,4120,4120,4120,4120,0
|
|
20230718,115200,105931410,4120,4120,4120,4120,0
|
|
20230718,115100,105931410,4120,4120,4120,4120,1
|
|
20230718,115000,105927290,4120,4120,4120,4120,1
|
|
20230718,114900,105923170,4105,4105,4105,4105,1
|
|
20230718,114800,105919065,4110,4110,4110,4110,0
|
|
20230718,114700,105919065,4110,4110,4110,4110,0
|
|
20230718,114600,105919065,4110,4125,4125,4110,289
|
|
20230718,114500,104731260,4115,4120,4120,4115,15
|
|
20230718,114400,104669505,4120,4115,4125,4115,29
|
|
20230718,114300,104549980,4110,4110,4110,4110,0
|
|
20230718,114200,104549980,4110,4110,4110,4110,0
|
|
20230718,114100,104549980,4110,4110,4110,4110,0
|
|
20230718,114000,104549980,4110,4110,4110,4110,0
|
|
20230718,113900,104549980,4110,4110,4110,4110,1
|
|
20230718,113800,104545870,4110,4115,4115,4110,725
|
|
20230718,113700,101562620,4115,4115,4115,4115,0
|
|
20230718,113600,101562620,4115,4115,4115,4115,0
|
|
20230718,113500,101562620,4115,4115,4115,4115,0
|
|
20230718,113400,101562620,4115,4115,4115,4115,0
|
|
20230718,113300,101562620,4115,4115,4115,4115,0
|
|
20230718,113200,101562620,4115,4115,4115,4115,0
|
|
20230718,113100,101562620,4115,4115,4115,4115,0
|
|
20230718,113000,101562620,4115,4115,4115,4115,0
|
|
20230718,112900,101562620,4115,4115,4115,4115,0
|
|
20230718,112800,101562620,4115,4115,4115,4115,111
|
|
20230718,112700,101105855,4120,4120,4120,4120,0
|
|
20230718,112600,101105855,4120,4120,4120,4120,5
|
|
20230718,112500,101085255,4125,4125,4125,4125,2
|
|
20230718,112400,101077005,4135,4135,4135,4135,0
|
|
20230718,112300,101077005,4135,4135,4135,4135,0
|
|
20230718,112200,101077005,4135,4135,4135,4135,0
|
|
20230718,112100,101077005,4135,4135,4135,4135,1
|
|
20230718,112000,101072870,4135,4135,4135,4135,0
|
|
20230718,111900,101072870,4135,4135,4135,4135,0
|
|
20230718,111800,101072870,4135,4135,4135,4135,0
|
|
20230718,111700,101072870,4135,4135,4135,4135,0
|
|
20230718,111600,101072870,4135,4135,4135,4135,0
|
|
20230718,111500,101072870,4135,4135,4135,4135,0
|
|
20230718,111400,101072870,4135,4135,4135,4135,10
|
|
20230718,111300,101031520,4135,4135,4135,4135,0
|
|
20230718,111200,101031520,4135,4135,4135,4135,0
|
|
20230718,111100,101031520,4135,4135,4135,4135,1
|
|
20230718,111000,101027385,4135,4135,4135,4135,30
|
|
20230718,110900,100903335,4140,4140,4140,4140,0
|
|
20230718,110800,100903335,4140,4130,4140,4130,246
|
|
20230718,110700,99886785,4140,4140,4140,4140,0
|
|
20230718,110600,99886785,4140,4140,4140,4140,0
|
|
20230718,110500,99886785,4140,4095,4140,4075,5123
|
|
20230718,110400,78987255,4100,4115,4115,4095,1576
|
|
20230718,110300,72506385,4140,4130,4140,4130,252
|
|
20230718,110200,71463690,4140,4140,4140,4140,0
|
|
20230718,110100,71463690,4140,4140,4140,4140,0
|
|
20230718,110000,71463690,4140,4130,4140,4130,254
|
|
20230718,105900,70414090,4130,4130,4130,4130,0
|
|
20230718,105800,70414090,4130,4130,4130,4130,0
|
|
20230718,105700,70414090,4130,4130,4130,4130,0
|
|
20230718,105600,70414090,4130,4130,4130,4130,0
|
|
20230718,105500,70414090,4130,4130,4130,4130,0
|
|
20230718,105400,70414090,4130,4130,4130,4130,1
|
|
20230718,105300,70409960,4115,4115,4115,4115,445
|
|
20230718,105200,68578785,4115,4115,4115,4115,0
|
|
20230718,105100,68578785,4115,4115,4115,4115,0
|
|
20230718,105000,68578785,4115,4115,4115,4115,0
|
|
20230718,104900,68578785,4115,4110,4115,4100,1008
|
|
20230718,104800,64443520,4115,4115,4115,4115,0
|
|
20230718,104700,64443520,4115,4125,4125,4115,504
|
|
20230718,104600,62367880,4125,4125,4125,4125,0
|
|
20230718,104500,62367880,4125,4125,4125,4125,0
|
|
20230718,104400,62367880,4125,4125,4125,4125,0
|
|
20230718,104300,62367880,4125,4125,4125,4125,0
|
|
20230718,104200,62367880,4125,4125,4125,4125,0
|
|
20230718,104100,62367880,4125,4125,4125,4125,20
|
|
20230718,104000,62285380,4125,4130,4130,4125,1609
|
|
20230718,103900,55646320,4140,4140,4140,4140,0
|
|
20230718,103800,55646320,4140,4140,4140,4140,0
|
|
20230718,103700,55646320,4140,4140,4140,4140,10
|
|
20230718,103600,55604920,4140,4140,4140,4140,0
|
|
20230718,103500,55604920,4140,4130,4140,4130,435
|
|
20230718,103400,53808300,4135,4135,4135,4135,0
|
|
20230718,103300,53808300,4135,4135,4135,4135,0
|
|
20230718,103200,53808300,4135,4135,4135,4135,50
|
|
20230718,103100,53601550,4135,4135,4135,4135,0
|
|
20230718,103000,53601550,4135,4140,4140,4135,1138
|
|
20230718,102900,48891630,4140,4140,4140,4140,177
|
|
20230718,102800,48158850,4155,4155,4155,4155,0
|
|
20230718,102700,48158850,4155,4155,4155,4155,0
|
|
20230718,102600,48158850,4155,4155,4155,4155,10
|
|
20230718,102500,48117300,4150,4150,4150,4150,0
|
|
20230718,102400,48117300,4150,4150,4150,4150,0
|
|
20230718,102300,48117300,4150,4150,4150,4150,223
|
|
20230718,102200,47191850,4150,4150,4150,4150,0
|
|
20230718,102100,47191850,4150,4150,4150,4150,0
|
|
20230718,102000,47191850,4150,4150,4150,4150,0
|
|
20230718,101900,47191850,4150,4150,4150,4150,0
|
|
20230718,101800,47191850,4150,4150,4150,4150,0
|
|
20230718,101700,47191850,4150,4150,4150,4150,0
|
|
20230718,101600,47191850,4150,4150,4150,4150,0
|
|
20230718,101500,47191850,4150,4150,4150,4150,0
|
|
20230718,101400,47191850,4150,4150,4150,4150,0
|
|
20230718,101300,47191850,4150,4150,4150,4150,0
|
|
20230718,101200,47191850,4150,4150,4150,4150,278
|
|
20230718,101100,46038150,4150,4150,4150,4150,0
|
|
20230718,101000,46038150,4150,4150,4150,4150,0
|
|
20230718,100900,46038150,4150,4150,4150,4150,0
|
|
20230718,100800,46038150,4150,4150,4150,4150,0
|
|
20230718,100700,46038150,4150,4150,4150,4150,0
|
|
20230718,100600,46038150,4150,4150,4150,4150,0
|
|
20230718,100500,46038150,4150,4150,4150,4150,0
|
|
20230718,100400,46038150,4150,4150,4150,4150,0
|
|
20230718,100300,46038150,4150,4150,4150,4150,0
|
|
20230718,100200,46038150,4150,4150,4150,4150,467
|
|
20230718,100100,44100100,4150,4150,4150,4150,0
|
|
20230718,100000,44100100,4150,4150,4150,4150,0
|
|
20230718,095900,44100100,4150,4150,4150,4150,3
|
|
20230718,095800,44087650,4140,4140,4140,4140,0
|
|
20230718,095700,44087650,4140,4140,4140,4140,30
|
|
20230718,095600,43963450,4150,4150,4150,4150,1
|
|
20230718,095500,43959300,4145,4145,4145,4145,0
|
|
20230718,095400,43959300,4145,4145,4145,4145,0
|
|
20230718,095300,43959300,4145,4145,4145,4145,2
|
|
20230718,095200,43951010,4150,4150,4150,4150,10
|
|
20230718,095100,43909510,4150,4150,4150,4150,1
|
|
20230718,095000,43905360,4165,4165,4165,4165,0
|
|
20230718,094900,43905360,4165,4165,4165,4165,100
|
|
20230718,094800,43488860,4165,4165,4165,4165,0
|
|
20230718,094700,43488860,4165,4165,4165,4165,100
|
|
20230718,094600,43072360,4165,4170,4170,4165,2
|
|
20230718,094500,43064025,4180,4165,4185,4135,1415
|
|
20230718,094400,37181835,4165,4165,4170,4165,1010
|
|
20230718,094300,32974835,4165,4175,4175,4165,2004
|
|
20230718,094200,24609725,4195,4195,4195,4195,1
|
|
20230718,094100,24605530,4180,4180,4180,4180,0
|
|
20230718,094000,24605530,4180,4180,4180,4180,1
|
|
20230718,093900,24601350,4195,4195,4195,4195,0
|
|
20230718,093800,24601350,4195,4195,4195,4195,10
|
|
20230718,093700,24559400,4195,4195,4195,4195,0
|
|
20230718,093600,24559400,4195,4195,4195,4195,0
|
|
20230718,093500,24559400,4195,4195,4195,4195,5
|
|
20230718,093400,24538425,4190,4190,4190,4190,100
|
|
20230718,093300,24119425,4190,4180,4190,4175,1029
|
|
20230718,093200,19820480,4185,4185,4185,4185,80
|
|
20230718,093100,19485680,4185,4185,4185,4185,0
|
|
20230718,093000,19485680,4185,4185,4185,4185,137
|
|
20230718,092900,18912335,4190,4195,4195,4190,88
|
|
20230718,092800,18543485,4195,4195,4195,4195,0
|
|
20230718,092700,18543485,4195,4195,4195,4195,7
|
|
20230718,092600,18514120,4200,4195,4200,4195,93
|
|
20230718,092500,18123930,4195,4195,4195,4195,0
|
|
20230718,092400,18123930,4195,4195,4195,4195,0
|
|
20230718,092300,18123930,4195,4195,4195,4195,3
|
|
20230718,092200,18111345,4190,4195,4195,4190,152
|
|
20230718,092100,17474460,4195,4195,4195,4195,0
|
|
20230718,092000,17474460,4195,4200,4200,4195,409
|
|
20230718,091900,15757870,4200,4200,4200,4200,1
|
|
20230718,091800,15753670,4200,4205,4205,4200,100
|
|
20230718,091700,15333615,4210,4215,4215,4210,13
|
|
20230718,091600,15278845,4225,4225,4225,4225,1
|
|
20230718,091500,15274620,4215,4215,4215,4215,32
|
|
20230718,091400,15139740,4215,4215,4215,4215,1
|
|
20230718,091300,15135525,4215,4215,4215,4215,21
|
|
20230718,091200,15047010,4215,4215,4215,4215,15
|
|
20230718,091100,14983785,4200,4200,4200,4200,1
|
|
20230718,091000,14979585,4200,4205,4205,4200,294
|
|
20230718,090900,13743490,4220,4220,4220,4220,0
|
|
20230718,090800,13743490,4220,4225,4225,4220,42
|
|
20230718,090700,13566195,4225,4230,4230,4225,132
|
|
20230718,090600,13008410,4245,4225,4245,4225,16
|
|
20230718,090500,12940590,4220,4220,4220,4220,1
|
|
20230718,090400,12936370,4250,4250,4250,4250,0
|
|
20230718,090300,12936370,4250,4245,4250,4245,505
|
|
20230718,090200,10792620,4245,4235,4245,4230,16
|
|
20230718,090100,10724855,4255,4250,4255,4250,294
|
|
20230718,090000,9474145,4250,4220,4255,4205,2238
|