658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195500,281067785,3355,3355,3355,3355,608
|
|
20230718,195400,281067785,3355,3355,3355,3355,0
|
|
20230718,195300,281067785,3355,3355,3355,3355,0
|
|
20230718,195200,281067785,3355,3355,3355,3355,0
|
|
20230718,195100,281067785,3355,3355,3355,3355,0
|
|
20230718,195000,281067785,3355,3355,3355,3355,0
|
|
20230718,194900,281067785,3355,3355,3355,3355,0
|
|
20230718,194800,281067785,3355,3355,3355,3355,0
|
|
20230718,194700,281067785,3355,3355,3355,3355,0
|
|
20230718,194600,281067785,3355,3355,3355,3355,0
|
|
20230718,194500,281067785,3355,3355,3355,3355,0
|
|
20230718,194400,281067785,3355,3355,3355,3355,0
|
|
20230718,194300,281067785,3355,3355,3355,3355,0
|
|
20230718,194200,281067785,3355,3355,3355,3355,0
|
|
20230718,194100,281067785,3355,3355,3355,3355,0
|
|
20230718,194000,281067785,3355,3355,3355,3355,0
|
|
20230718,193900,281067785,3355,3355,3355,3355,0
|
|
20230718,193800,281067785,3355,3355,3355,3355,0
|
|
20230718,193700,281067785,3355,3355,3355,3355,0
|
|
20230718,193600,281067785,3355,3355,3355,3355,0
|
|
20230718,193500,281067785,3355,3355,3355,3355,0
|
|
20230718,193400,281067785,3355,3355,3355,3355,0
|
|
20230718,193300,281067785,3355,3355,3355,3355,0
|
|
20230718,193200,281067785,3355,3355,3355,3355,0
|
|
20230718,193100,281067785,3355,3355,3355,3355,0
|
|
20230718,193000,281067785,3355,3355,3355,3355,0
|
|
20230718,192900,281067785,3355,3355,3355,3355,0
|
|
20230718,192800,281067785,3355,3355,3355,3355,0
|
|
20230718,192700,281067785,3355,3355,3355,3355,0
|
|
20230718,192600,281067785,3355,3355,3355,3355,0
|
|
20230718,192500,281067785,3355,3355,3355,3355,608
|
|
20230718,192400,281067785,3355,3355,3355,3355,0
|
|
20230718,192300,281067785,3355,3355,3355,3355,0
|
|
20230718,192200,281067785,3355,3355,3355,3355,0
|
|
20230718,192100,281067785,3355,3355,3355,3355,0
|
|
20230718,192000,281067785,3355,3355,3355,3355,0
|
|
20230718,191900,281067785,3355,3355,3355,3355,0
|
|
20230718,191800,281067785,3355,3355,3355,3355,0
|
|
20230718,191700,281067785,3355,3355,3355,3355,0
|
|
20230718,191600,281067785,3355,3355,3355,3355,0
|
|
20230718,191500,281067785,3355,3355,3355,3355,0
|
|
20230718,191400,281067785,3355,3355,3355,3355,0
|
|
20230718,191300,281067785,3355,3355,3355,3355,0
|
|
20230718,191200,281067785,3355,3355,3355,3355,0
|
|
20230718,191100,281067785,3355,3355,3355,3355,0
|
|
20230718,191000,281067785,3355,3355,3355,3355,0
|
|
20230718,190900,281067785,3355,3355,3355,3355,0
|
|
20230718,190800,281067785,3355,3355,3355,3355,0
|
|
20230718,190700,281067785,3355,3355,3355,3355,0
|
|
20230718,190600,281067785,3355,3355,3355,3355,0
|
|
20230718,190500,281067785,3355,3355,3355,3355,0
|
|
20230718,190400,281067785,3355,3355,3355,3355,0
|
|
20230718,190300,281067785,3355,3355,3355,3355,0
|
|
20230718,190200,281067785,3355,3355,3355,3355,0
|
|
20230718,190100,281067785,3355,3355,3355,3355,0
|
|
20230718,190000,281067785,3355,3355,3355,3355,0
|
|
20230718,185900,281067785,3355,3355,3355,3355,0
|
|
20230718,185800,281067785,3355,3355,3355,3355,0
|
|
20230718,185700,281067785,3355,3355,3355,3355,0
|
|
20230718,185600,281067785,3355,3355,3355,3355,0
|
|
20230718,185500,281067785,3355,3355,3355,3355,608
|
|
20230718,185400,281067785,3355,3355,3355,3355,0
|
|
20230718,185300,281067785,3355,3355,3355,3355,0
|
|
20230718,185200,281067785,3355,3355,3355,3355,0
|
|
20230718,185100,281067785,3355,3355,3355,3355,0
|
|
20230718,185000,281067785,3355,3355,3355,3355,0
|
|
20230718,184900,281067785,3355,3355,3355,3355,0
|
|
20230718,184800,281067785,3355,3355,3355,3355,0
|
|
20230718,184700,281067785,3355,3355,3355,3355,0
|
|
20230718,184600,281067785,3355,3355,3355,3355,0
|
|
20230718,184500,281067785,3355,3355,3355,3355,0
|
|
20230718,184400,281067785,3355,3355,3355,3355,0
|
|
20230718,184300,281067785,3355,3355,3355,3355,0
|
|
20230718,184200,281067785,3355,3355,3355,3355,0
|
|
20230718,184100,281067785,3355,3355,3355,3355,0
|
|
20230718,184000,281067785,3355,3355,3355,3355,0
|
|
20230718,183900,281067785,3355,3355,3355,3355,0
|
|
20230718,183800,281067785,3355,3355,3355,3355,0
|
|
20230718,183700,281067785,3355,3355,3355,3355,0
|
|
20230718,183600,281067785,3355,3355,3355,3355,0
|
|
20230718,183500,281067785,3355,3355,3355,3355,0
|
|
20230718,183400,281067785,3355,3355,3355,3355,0
|
|
20230718,183300,281067785,3355,3355,3355,3355,0
|
|
20230718,183200,281067785,3355,3355,3355,3355,0
|
|
20230718,183100,281067785,3355,3355,3355,3355,0
|
|
20230718,183000,281067785,3355,3355,3355,3355,0
|
|
20230718,182900,281067785,3355,3355,3355,3355,0
|
|
20230718,182800,281067785,3355,3355,3355,3355,0
|
|
20230718,182700,281067785,3355,3355,3355,3355,0
|
|
20230718,182600,281067785,3355,3355,3355,3355,0
|
|
20230718,182500,281067785,3355,3355,3355,3355,608
|
|
20230718,182400,281067785,3355,3355,3355,3355,0
|
|
20230718,182300,281067785,3355,3355,3355,3355,0
|
|
20230718,182200,281067785,3355,3355,3355,3355,0
|
|
20230718,182100,281067785,3355,3355,3355,3355,0
|
|
20230718,182000,281067785,3355,3355,3355,3355,0
|
|
20230718,181900,281067785,3355,3355,3355,3355,0
|
|
20230718,181800,281067785,3355,3355,3355,3355,0
|
|
20230718,181700,281067785,3355,3355,3355,3355,0
|
|
20230718,181600,281067785,3355,3355,3355,3355,0
|
|
20230718,181500,281067785,3355,3355,3355,3355,0
|
|
20230718,181400,281067785,3355,3355,3355,3355,0
|
|
20230718,181300,281067785,3355,3355,3355,3355,0
|
|
20230718,181200,281067785,3355,3355,3355,3355,0
|
|
20230718,181100,281067785,3355,3355,3355,3355,0
|
|
20230718,181000,281067785,3355,3355,3355,3355,0
|
|
20230718,180900,281067785,3355,3355,3355,3355,0
|
|
20230718,180800,281067785,3355,3355,3355,3355,0
|
|
20230718,180700,281067785,3355,3355,3355,3355,0
|
|
20230718,180600,281067785,3355,3355,3355,3355,0
|
|
20230718,180500,281067785,3355,3355,3355,3355,0
|
|
20230718,180400,281067785,3355,3355,3355,3355,0
|
|
20230718,180300,281067785,3355,3355,3355,3355,0
|
|
20230718,180200,281067785,3355,3355,3355,3355,0
|
|
20230718,180100,281067785,3355,3355,3355,3355,0
|
|
20230718,180000,281067785,3355,3355,3355,3355,0
|
|
20230718,175900,281067785,3355,3355,3355,3355,0
|
|
20230718,175800,281067785,3355,3355,3355,3355,0
|
|
20230718,175700,281067785,3355,3355,3355,3355,0
|
|
20230718,175600,281067785,3355,3355,3355,3355,0
|
|
20230718,175500,281067785,3355,3355,3355,3355,608
|
|
20230718,175400,281067785,3355,3355,3355,3355,0
|
|
20230718,175300,281067785,3355,3355,3355,3355,0
|
|
20230718,175200,281067785,3355,3355,3355,3355,0
|
|
20230718,175100,281067785,3355,3355,3355,3355,0
|
|
20230718,175000,281067785,3355,3355,3355,3355,0
|
|
20230718,174900,281067785,3355,3355,3355,3355,0
|
|
20230718,174800,281067785,3355,3355,3355,3355,0
|
|
20230718,174700,281067785,3355,3355,3355,3355,0
|
|
20230718,174600,281067785,3355,3355,3355,3355,0
|
|
20230718,174500,281067785,3355,3355,3355,3355,0
|
|
20230718,174400,281067785,3355,3355,3355,3355,0
|
|
20230718,174300,281067785,3355,3355,3355,3355,0
|
|
20230718,174200,281067785,3355,3355,3355,3355,0
|
|
20230718,174100,281067785,3355,3355,3355,3355,0
|
|
20230718,174000,281067785,3355,3355,3355,3355,0
|
|
20230718,173900,281067785,3355,3355,3355,3355,0
|
|
20230718,173800,281067785,3355,3355,3355,3355,0
|
|
20230718,173700,281067785,3355,3355,3355,3355,0
|
|
20230718,173600,281067785,3355,3355,3355,3355,0
|
|
20230718,173500,281067785,3355,3355,3355,3355,0
|
|
20230718,173400,281067785,3355,3355,3355,3355,0
|
|
20230718,173300,281067785,3355,3355,3355,3355,0
|
|
20230718,173200,281067785,3355,3355,3355,3355,0
|
|
20230718,173100,281067785,3355,3355,3355,3355,0
|
|
20230718,173000,281067785,3355,3355,3355,3355,0
|
|
20230718,172900,281067785,3355,3355,3355,3355,0
|
|
20230718,172800,281067785,3355,3355,3355,3355,0
|
|
20230718,172700,281067785,3355,3355,3355,3355,0
|
|
20230718,172600,281067785,3355,3355,3355,3355,0
|
|
20230718,172500,281067785,3355,3355,3355,3355,608
|
|
20230718,172400,281067785,3355,3355,3355,3355,0
|
|
20230718,172300,281067785,3355,3355,3355,3355,0
|
|
20230718,172200,281067785,3355,3355,3355,3355,0
|
|
20230718,172100,281067785,3355,3355,3355,3355,0
|
|
20230718,172000,281067785,3355,3355,3355,3355,0
|
|
20230718,171900,281067785,3355,3355,3355,3355,0
|
|
20230718,171800,281067785,3355,3355,3355,3355,0
|
|
20230718,171700,281067785,3355,3355,3355,3355,0
|
|
20230718,171600,281067785,3355,3355,3355,3355,0
|
|
20230718,171500,281067785,3355,3355,3355,3355,0
|
|
20230718,171400,281067785,3355,3355,3355,3355,0
|
|
20230718,171300,281067785,3355,3355,3355,3355,0
|
|
20230718,171200,281067785,3355,3355,3355,3355,0
|
|
20230718,171100,281067785,3355,3355,3355,3355,0
|
|
20230718,171000,281067785,3355,3355,3355,3355,0
|
|
20230718,170900,281067785,3355,3355,3355,3355,0
|
|
20230718,170800,281067785,3355,3355,3355,3355,0
|
|
20230718,170700,281067785,3355,3355,3355,3355,0
|
|
20230718,170600,281067785,3355,3355,3355,3355,0
|
|
20230718,170500,281067785,3355,3355,3355,3355,0
|
|
20230718,170400,281067785,3355,3355,3355,3355,0
|
|
20230718,170300,281067785,3355,3355,3355,3355,0
|
|
20230718,170200,281067785,3355,3355,3355,3355,0
|
|
20230718,170100,281067785,3355,3355,3355,3355,0
|
|
20230718,170000,281067785,3355,3355,3355,3355,0
|
|
20230718,165900,281067785,3355,3355,3355,3355,0
|
|
20230718,165800,281067785,3355,3355,3355,3355,0
|
|
20230718,165700,281067785,3355,3355,3355,3355,0
|
|
20230718,165600,281067785,3355,3355,3355,3355,0
|
|
20230718,165500,281067785,3355,3355,3355,3355,608
|
|
20230718,165400,281067785,3355,3355,3355,3355,0
|
|
20230718,165300,281067785,3355,3355,3355,3355,0
|
|
20230718,165200,281067785,3355,3355,3355,3355,0
|
|
20230718,165100,281067785,3355,3355,3355,3355,0
|
|
20230718,165000,281067785,3355,3355,3355,3355,0
|
|
20230718,164900,281067785,3355,3355,3355,3355,0
|
|
20230718,164800,281067785,3355,3355,3355,3355,0
|
|
20230718,164700,281067785,3355,3355,3355,3355,0
|
|
20230718,164600,281067785,3355,3355,3355,3355,0
|
|
20230718,164500,281067785,3355,3355,3355,3355,0
|
|
20230718,164400,281067785,3355,3355,3355,3355,0
|
|
20230718,164300,281067785,3355,3355,3355,3355,0
|
|
20230718,164200,281067785,3355,3355,3355,3355,0
|
|
20230718,164100,281067785,3355,3355,3355,3355,0
|
|
20230718,164000,281067785,3355,3355,3355,3355,0
|
|
20230718,163900,281067785,3355,3355,3355,3355,0
|
|
20230718,163800,281067785,3355,3355,3355,3355,0
|
|
20230718,163700,281067785,3355,3355,3355,3355,0
|
|
20230718,163600,281067785,3355,3355,3355,3355,0
|
|
20230718,163500,281067785,3355,3355,3355,3355,0
|
|
20230718,163400,281067785,3355,3355,3355,3355,0
|
|
20230718,163300,281067785,3355,3355,3355,3355,0
|
|
20230718,163200,281067785,3355,3355,3355,3355,0
|
|
20230718,163100,281067785,3355,3355,3355,3355,0
|
|
20230718,163000,281067785,3355,3355,3355,3355,0
|
|
20230718,162900,281067785,3355,3355,3355,3355,0
|
|
20230718,162800,281067785,3355,3355,3355,3355,0
|
|
20230718,162700,281067785,3355,3355,3355,3355,0
|
|
20230718,162600,281067785,3355,3355,3355,3355,0
|
|
20230718,162500,281067785,3355,3355,3355,3355,608
|
|
20230718,162400,281067785,3355,3355,3355,3355,0
|
|
20230718,162300,281067785,3355,3355,3355,3355,0
|
|
20230718,162200,281067785,3355,3355,3355,3355,0
|
|
20230718,162100,281067785,3355,3355,3355,3355,0
|
|
20230718,162000,281067785,3355,3355,3355,3355,0
|
|
20230718,161900,281067785,3355,3355,3355,3355,0
|
|
20230718,161800,281067785,3355,3355,3355,3355,0
|
|
20230718,161700,281067785,3355,3355,3355,3355,0
|
|
20230718,161600,281067785,3355,3355,3355,3355,0
|
|
20230718,161500,281067785,3355,3355,3355,3355,0
|
|
20230718,161400,281067785,3355,3355,3355,3355,0
|
|
20230718,161300,281067785,3355,3355,3355,3355,0
|
|
20230718,161200,281067785,3355,3355,3355,3355,0
|
|
20230718,161100,281067785,3355,3355,3355,3355,0
|
|
20230718,161000,281067785,3355,3355,3355,3355,0
|
|
20230718,160900,281067785,3355,3355,3355,3355,0
|
|
20230718,160800,281067785,3355,3355,3355,3355,0
|
|
20230718,160700,281067785,3355,3355,3355,3355,0
|
|
20230718,160600,281067785,3355,3355,3355,3355,0
|
|
20230718,160500,281067785,3355,3355,3355,3355,0
|
|
20230718,160400,281067785,3355,3355,3355,3355,0
|
|
20230718,160300,281067785,3355,3355,3355,3355,0
|
|
20230718,160200,281067785,3355,3355,3355,3355,0
|
|
20230718,160100,281067785,3355,3355,3355,3355,0
|
|
20230718,160000,281067785,3355,3355,3355,3355,0
|
|
20230718,155900,281067785,3355,3355,3355,3355,0
|
|
20230718,155800,281067785,3355,3355,3355,3355,0
|
|
20230718,155700,281067785,3355,3355,3355,3355,0
|
|
20230718,155600,281067785,3355,3355,3355,3355,0
|
|
20230718,155500,281067785,3355,3355,3355,3355,608
|
|
20230718,155400,281067785,3355,3355,3355,3355,0
|
|
20230718,155300,281067785,3355,3355,3355,3355,0
|
|
20230718,155200,281067785,3355,3355,3355,3355,0
|
|
20230718,155100,281067785,3355,3355,3355,3355,0
|
|
20230718,155000,281067785,3355,3355,3355,3355,0
|
|
20230718,154900,281067785,3355,3355,3355,3355,0
|
|
20230718,154800,281067785,3355,3355,3355,3355,0
|
|
20230718,154700,281067785,3355,3355,3355,3355,0
|
|
20230718,154600,281067785,3355,3355,3355,3355,0
|
|
20230718,154500,281067785,3355,3355,3355,3355,0
|
|
20230718,154400,281067785,3355,3355,3355,3355,0
|
|
20230718,154300,281067785,3355,3355,3355,3355,0
|
|
20230718,154200,281067785,3355,3355,3355,3355,0
|
|
20230718,154100,281067785,3355,3355,3355,3355,0
|
|
20230718,154000,281067785,3355,3355,3355,3355,0
|
|
20230718,153900,281067785,3355,3355,3355,3355,0
|
|
20230718,153800,281067785,3355,3355,3355,3355,0
|
|
20230718,153700,281067785,3355,3355,3355,3355,0
|
|
20230718,153600,281067785,3355,3355,3355,3355,0
|
|
20230718,153500,281067785,3355,3355,3355,3355,0
|
|
20230718,153400,281067785,3355,3355,3355,3355,0
|
|
20230718,153300,281067785,3355,3355,3355,3355,0
|
|
20230718,153200,281067785,3355,3355,3355,3355,0
|
|
20230718,153100,281067785,3355,3355,3355,3355,0
|
|
20230718,153000,281067785,3355,3355,3355,3355,608
|
|
20230718,152900,279027945,3355,3355,3355,3355,0
|
|
20230718,152800,279027945,3355,3355,3355,3355,0
|
|
20230718,152700,279027945,3355,3355,3355,3355,0
|
|
20230718,152600,279027945,3355,3355,3355,3355,0
|
|
20230718,152500,279027945,3355,3355,3355,3355,0
|
|
20230718,152400,279027945,3355,3355,3355,3355,0
|
|
20230718,152300,279027945,3355,3355,3355,3355,0
|
|
20230718,152200,279027945,3355,3355,3355,3355,0
|
|
20230718,152100,279027945,3355,3355,3355,3355,0
|
|
20230718,152000,279027945,3355,3355,3355,3355,0
|
|
20230718,151900,279027945,3355,3345,3355,3345,823
|
|
20230718,151800,276274345,3345,3345,3345,3345,0
|
|
20230718,151700,276274345,3345,3345,3345,3345,1
|
|
20230718,151600,276271000,3350,3350,3350,3350,0
|
|
20230718,151500,276271000,3350,3350,3350,3350,0
|
|
20230718,151400,276271000,3350,3350,3350,3350,0
|
|
20230718,151300,276271000,3350,3350,3350,3350,744
|
|
20230718,151200,273778600,3355,3355,3355,3355,0
|
|
20230718,151100,273778600,3355,3355,3355,3355,0
|
|
20230718,151000,273778600,3355,3355,3355,3355,0
|
|
20230718,150900,273778600,3355,3355,3355,3355,0
|
|
20230718,150800,273778600,3355,3355,3355,3355,26
|
|
20230718,150700,273691370,3355,3355,3355,3355,0
|
|
20230718,150600,273691370,3355,3355,3355,3355,0
|
|
20230718,150500,273691370,3355,3355,3355,3355,0
|
|
20230718,150400,273691370,3355,3355,3355,3355,0
|
|
20230718,150300,273691370,3355,3355,3355,3355,0
|
|
20230718,150200,273691370,3355,3355,3355,3355,1
|
|
20230718,150100,273688015,3350,3350,3350,3350,66
|
|
20230718,150000,273466915,3350,3350,3350,3350,302
|
|
20230718,145900,272455215,3355,3355,3355,3355,0
|
|
20230718,145800,272455215,3355,3355,3355,3355,1
|
|
20230718,145700,272451860,3350,3350,3350,3350,0
|
|
20230718,145600,272451860,3350,3350,3350,3350,55
|
|
20230718,145500,272267610,3355,3355,3355,3355,0
|
|
20230718,145400,272267610,3355,3355,3355,3355,1
|
|
20230718,145300,272264255,3355,3355,3355,3355,0
|
|
20230718,145200,272264255,3355,3355,3355,3355,8
|
|
20230718,145100,272237415,3350,3350,3350,3350,2892
|
|
20230718,145000,262549215,3345,3345,3345,3345,0
|
|
20230718,144900,262549215,3345,3345,3345,3345,1206
|
|
20230718,144800,258515145,3345,3345,3345,3345,0
|
|
20230718,144700,258515145,3345,3345,3345,3345,10
|
|
20230718,144600,258481695,3345,3345,3345,3345,0
|
|
20230718,144500,258481695,3345,3345,3345,3345,0
|
|
20230718,144400,258481695,3345,3345,3345,3345,1000
|
|
20230718,144300,255136695,3350,3350,3350,3350,0
|
|
20230718,144200,255136695,3350,3350,3350,3350,0
|
|
20230718,144100,255136695,3350,3350,3350,3350,0
|
|
20230718,144000,255136695,3350,3350,3350,3350,0
|
|
20230718,143900,255136695,3350,3350,3350,3350,0
|
|
20230718,143800,255136695,3350,3350,3350,3350,3000
|
|
20230718,143700,245086695,3350,3350,3350,3350,0
|
|
20230718,143600,245086695,3350,3350,3350,3350,10
|
|
20230718,143500,245053195,3345,3345,3345,3345,0
|
|
20230718,143400,245053195,3345,3345,3345,3345,0
|
|
20230718,143300,245053195,3345,3345,3345,3345,0
|
|
20230718,143200,245053195,3345,3345,3345,3345,0
|
|
20230718,143100,245053195,3345,3345,3345,3345,0
|
|
20230718,143000,245053195,3345,3345,3345,3345,0
|
|
20230718,142900,245053195,3345,3345,3345,3345,0
|
|
20230718,142800,245053195,3345,3345,3345,3345,0
|
|
20230718,142700,245053195,3345,3340,3345,3340,953
|
|
20230718,142600,241867730,3340,3340,3340,3340,0
|
|
20230718,142500,241867730,3340,3340,3340,3340,0
|
|
20230718,142400,241867730,3340,3340,3340,3340,700
|
|
20230718,142300,239529730,3335,3335,3335,3335,1
|
|
20230718,142200,239526395,3340,3340,3340,3340,0
|
|
20230718,142100,239526395,3340,3345,3345,3340,8582
|
|
20230718,142000,210819960,3345,3345,3345,3345,1
|
|
20230718,141900,210816615,3350,3350,3350,3350,0
|
|
20230718,141800,210816615,3350,3350,3350,3350,44
|
|
20230718,141700,210669215,3350,3350,3350,3350,0
|
|
20230718,141600,210669215,3350,3350,3350,3350,0
|
|
20230718,141500,210669215,3350,3350,3350,3350,300
|
|
20230718,141400,209664215,3350,3350,3350,3350,3
|
|
20230718,141300,209654165,3350,3350,3350,3350,0
|
|
20230718,141200,209654165,3350,3350,3350,3350,94
|
|
20230718,141100,209339265,3345,3345,3345,3345,0
|
|
20230718,141000,209339265,3345,3345,3345,3345,0
|
|
20230718,140900,209339265,3345,3345,3345,3345,0
|
|
20230718,140800,209339265,3345,3345,3345,3345,0
|
|
20230718,140700,209339265,3345,3345,3345,3345,0
|
|
20230718,140600,209339265,3345,3345,3345,3345,132
|
|
20230718,140500,208897725,3345,3345,3345,3345,0
|
|
20230718,140400,208897725,3345,3345,3345,3345,0
|
|
20230718,140300,208897725,3345,3345,3345,3345,0
|
|
20230718,140200,208897725,3345,3345,3345,3345,0
|
|
20230718,140100,208897725,3345,3345,3345,3345,0
|
|
20230718,140000,208897725,3345,3350,3350,3345,421
|
|
20230718,135900,207489150,3350,3350,3350,3350,1
|
|
20230718,135800,207485800,3345,3345,3345,3345,0
|
|
20230718,135700,207485800,3345,3345,3345,3345,0
|
|
20230718,135600,207485800,3345,3345,3345,3345,487
|
|
20230718,135500,205856785,3345,3345,3345,3345,1100
|
|
20230718,135400,202177285,3345,3345,3345,3345,800
|
|
20230718,135300,199501285,3345,3345,3345,3345,0
|
|
20230718,135200,199501285,3345,3345,3345,3345,0
|
|
20230718,135100,199501285,3345,3345,3345,3345,0
|
|
20230718,135000,199501285,3345,3345,3345,3345,0
|
|
20230718,134900,199501285,3345,3345,3345,3345,0
|
|
20230718,134800,199501285,3345,3345,3345,3345,66
|
|
20230718,134700,199280515,3350,3350,3350,3350,0
|
|
20230718,134600,199280515,3350,3350,3350,3350,1
|
|
20230718,134500,199277165,3345,3345,3345,3345,381
|
|
20230718,134400,198002720,3345,3345,3345,3345,1701
|
|
20230718,134300,192312875,3345,3345,3345,3345,1712
|
|
20230718,134200,186586235,3345,3345,3345,3345,0
|
|
20230718,134100,186586235,3345,3345,3345,3345,0
|
|
20230718,134000,186586235,3345,3345,3345,3345,0
|
|
20230718,133900,186586235,3345,3345,3345,3345,0
|
|
20230718,133800,186586235,3345,3345,3345,3345,0
|
|
20230718,133700,186586235,3345,3345,3345,3345,0
|
|
20230718,133600,186586235,3345,3345,3345,3345,0
|
|
20230718,133500,186586235,3345,3345,3345,3345,51
|
|
20230718,133400,186415640,3345,3345,3345,3345,5
|
|
20230718,133300,186398915,3345,3345,3345,3345,66
|
|
20230718,133200,186178145,3350,3350,3350,3350,0
|
|
20230718,133100,186178145,3350,3350,3350,3350,582
|
|
20230718,133000,184228445,3350,3350,3350,3350,1400
|
|
20230718,132900,179538445,3345,3345,3345,3345,42
|
|
20230718,132800,179397955,3350,3350,3350,3350,0
|
|
20230718,132700,179397955,3350,3350,3350,3350,233
|
|
20230718,132600,178617405,3350,3350,3350,3350,12
|
|
20230718,132500,178577205,3345,3345,3345,3345,1300
|
|
20230718,132400,174228705,3345,3345,3345,3345,0
|
|
20230718,132300,174228705,3345,3345,3345,3345,10
|
|
20230718,132200,174195255,3345,3345,3345,3345,0
|
|
20230718,132100,174195255,3345,3345,3345,3345,300
|
|
20230718,132000,173191755,3345,3345,3345,3345,300
|
|
20230718,131900,172188255,3345,3345,3345,3345,100
|
|
20230718,131800,171853755,3345,3345,3345,3345,66
|
|
20230718,131700,171632985,3345,3345,3345,3345,132
|
|
20230718,131600,171191445,3350,3350,3350,3350,50
|
|
20230718,131500,171023945,3350,3345,3350,3345,51
|
|
20230718,131400,170853100,3350,3350,3350,3350,0
|
|
20230718,131300,170853100,3350,3350,3350,3350,0
|
|
20230718,131200,170853100,3350,3350,3350,3350,0
|
|
20230718,131100,170853100,3350,3350,3350,3350,1
|
|
20230718,131000,170849750,3345,3345,3345,3345,0
|
|
20230718,130900,170849750,3345,3345,3345,3345,0
|
|
20230718,130800,170849750,3345,3350,3350,3345,107
|
|
20230718,130700,170491335,3345,3350,3350,3345,103
|
|
20230718,130600,170146300,3350,3350,3350,3350,0
|
|
20230718,130500,170146300,3350,3350,3350,3350,0
|
|
20230718,130400,170146300,3350,3350,3350,3350,1
|
|
20230718,130300,170142950,3345,3345,3345,3345,0
|
|
20230718,130200,170142950,3345,3345,3345,3345,0
|
|
20230718,130100,170142950,3345,3345,3345,3345,0
|
|
20230718,130000,170142950,3345,3345,3345,3345,2
|
|
20230718,125900,170136260,3345,3345,3345,3345,2
|
|
20230718,125800,170129570,3345,3345,3345,3345,68
|
|
20230718,125700,169902110,3345,3345,3345,3345,0
|
|
20230718,125600,169902110,3345,3345,3345,3345,1
|
|
20230718,125500,169898765,3345,3345,3345,3345,1
|
|
20230718,125400,169895420,3345,3345,3345,3345,0
|
|
20230718,125300,169895420,3345,3345,3345,3345,0
|
|
20230718,125200,169895420,3345,3345,3345,3345,0
|
|
20230718,125100,169895420,3345,3345,3345,3345,278
|
|
20230718,125000,168965510,3345,3345,3345,3345,0
|
|
20230718,124900,168965510,3345,3345,3345,3345,0
|
|
20230718,124800,168965510,3345,3345,3345,3345,99
|
|
20230718,124700,168634355,3350,3350,3350,3350,0
|
|
20230718,124600,168634355,3350,3350,3350,3350,0
|
|
20230718,124500,168634355,3350,3315,3350,3315,3060
|
|
20230718,124400,158402305,3315,3315,3315,3315,0
|
|
20230718,124300,158402305,3315,3315,3315,3315,0
|
|
20230718,124200,158402305,3315,3315,3315,3315,0
|
|
20230718,124100,158402305,3315,3315,3315,3315,100
|
|
20230718,124000,158070805,3315,3315,3315,3315,0
|
|
20230718,123900,158070805,3315,3315,3315,3315,0
|
|
20230718,123800,158070805,3315,3315,3315,3315,0
|
|
20230718,123700,158070805,3315,3315,3315,3315,386
|
|
20230718,123600,156791215,3315,3330,3330,3315,13
|
|
20230718,123500,156748075,3335,3335,3335,3335,0
|
|
20230718,123400,156748075,3335,3335,3335,3335,5
|
|
20230718,123300,156731400,3340,3340,3340,3340,0
|
|
20230718,123200,156731400,3340,3340,3340,3340,0
|
|
20230718,123100,156731400,3340,3340,3340,3340,0
|
|
20230718,123000,156731400,3340,3340,3340,3340,1
|
|
20230718,122900,156728060,3340,3340,3340,3340,0
|
|
20230718,122800,156728060,3340,3340,3340,3340,10
|
|
20230718,122700,156694660,3345,3345,3345,3345,0
|
|
20230718,122600,156694660,3345,3345,3345,3345,0
|
|
20230718,122500,156694660,3345,3345,3345,3345,0
|
|
20230718,122400,156694660,3345,3345,3345,3345,0
|
|
20230718,122300,156694660,3345,3345,3345,3345,0
|
|
20230718,122200,156694660,3345,3345,3345,3345,0
|
|
20230718,122100,156694660,3345,3340,3345,3340,4904
|
|
20230718,122000,140315295,3340,3340,3340,3340,678
|
|
20230718,121900,138050775,3345,3345,3345,3345,7
|
|
20230718,121800,138027360,3345,3345,3345,3345,0
|
|
20230718,121700,138027360,3345,3345,3345,3345,0
|
|
20230718,121600,138027360,3345,3345,3345,3345,0
|
|
20230718,121500,138027360,3345,3345,3345,3345,0
|
|
20230718,121400,138027360,3345,3345,3345,3345,0
|
|
20230718,121300,138027360,3345,3340,3345,3340,21
|
|
20230718,121200,137957215,3340,3340,3340,3340,0
|
|
20230718,121100,137957215,3340,3340,3340,3340,0
|
|
20230718,121000,137957215,3340,3340,3340,3340,0
|
|
20230718,120900,137957215,3340,3340,3340,3340,0
|
|
20230718,120800,137957215,3340,3340,3340,3340,0
|
|
20230718,120700,137957215,3340,3340,3340,3340,2482
|
|
20230718,120600,129667335,3340,3340,3340,3340,300
|
|
20230718,120500,128665335,3340,3340,3340,3340,0
|
|
20230718,120400,128665335,3340,3340,3340,3340,995
|
|
20230718,120300,125342035,3345,3345,3345,3345,1
|
|
20230718,120200,125338690,3345,3345,3345,3345,0
|
|
20230718,120100,125338690,3345,3345,3345,3345,0
|
|
20230718,120000,125338690,3345,3345,3345,3345,0
|
|
20230718,115900,125338690,3345,3345,3345,3345,0
|
|
20230718,115800,125338690,3345,3345,3345,3345,0
|
|
20230718,115700,125338690,3345,3345,3345,3345,0
|
|
20230718,115600,125338690,3345,3345,3345,3345,370
|
|
20230718,115500,124101040,3345,3345,3345,3345,0
|
|
20230718,115400,124101040,3345,3345,3345,3345,0
|
|
20230718,115300,124101040,3345,3345,3345,3345,0
|
|
20230718,115200,124101040,3345,3345,3345,3345,130
|
|
20230718,115100,123666190,3345,3345,3345,3345,0
|
|
20230718,115000,123666190,3345,3345,3345,3345,0
|
|
20230718,114900,123666190,3345,3345,3345,3345,1
|
|
20230718,114800,123662845,3340,3340,3340,3340,0
|
|
20230718,114700,123662845,3340,3340,3340,3340,0
|
|
20230718,114600,123662845,3340,3340,3340,3340,0
|
|
20230718,114500,123662845,3340,3340,3340,3340,0
|
|
20230718,114400,123662845,3340,3340,3340,3340,299
|
|
20230718,114300,122664185,3340,3340,3340,3340,281
|
|
20230718,114200,121725645,3340,3340,3340,3340,311
|
|
20230718,114100,120686905,3340,3340,3340,3340,947
|
|
20230718,114000,117523925,3340,3305,3345,3305,8956
|
|
20230718,113900,87713190,3295,3295,3295,3295,100
|
|
20230718,113800,87383690,3305,3295,3305,3295,101
|
|
20230718,113700,87050885,3290,3290,3290,3290,0
|
|
20230718,113600,87050885,3290,3290,3290,3290,0
|
|
20230718,113500,87050885,3290,3290,3290,3290,0
|
|
20230718,113400,87050885,3290,3290,3290,3290,236
|
|
20230718,113300,86274445,3295,3295,3295,3295,776
|
|
20230718,113200,83717525,3300,3300,3300,3300,0
|
|
20230718,113100,83717525,3300,3300,3300,3300,0
|
|
20230718,113000,83717525,3300,3300,3300,3300,5
|
|
20230718,112900,83701025,3305,3305,3305,3305,0
|
|
20230718,112800,83701025,3305,3305,3305,3305,5
|
|
20230718,112700,83684500,3305,3305,3305,3305,5
|
|
20230718,112600,83667975,3300,3300,3300,3300,0
|
|
20230718,112500,83667975,3300,3300,3300,3300,0
|
|
20230718,112400,83667975,3300,3300,3300,3300,0
|
|
20230718,112300,83667975,3300,3300,3300,3300,33
|
|
20230718,112200,83559075,3305,3305,3305,3305,0
|
|
20230718,112100,83559075,3305,3305,3305,3305,0
|
|
20230718,112000,83559075,3305,3305,3305,3305,0
|
|
20230718,111900,83559075,3305,3305,3305,3305,20
|
|
20230718,111800,83492975,3305,3305,3305,3305,0
|
|
20230718,111700,83492975,3305,3305,3305,3305,0
|
|
20230718,111600,83492975,3305,3305,3305,3305,0
|
|
20230718,111500,83492975,3305,3305,3305,3305,0
|
|
20230718,111400,83492975,3305,3305,3305,3305,511
|
|
20230718,111300,81804120,3305,3305,3305,3305,500
|
|
20230718,111200,80151620,3305,3305,3305,3305,0
|
|
20230718,111100,80151620,3305,3305,3305,3305,411
|
|
20230718,111000,78793265,3310,3310,3310,3310,0
|
|
20230718,110900,78793265,3310,3310,3310,3310,0
|
|
20230718,110800,78793265,3310,3310,3310,3310,0
|
|
20230718,110700,78793265,3310,3310,3310,3310,0
|
|
20230718,110600,78793265,3310,3310,3310,3310,0
|
|
20230718,110500,78793265,3310,3310,3310,3310,0
|
|
20230718,110400,78793265,3310,3310,3310,3310,0
|
|
20230718,110300,78793265,3310,3310,3310,3310,0
|
|
20230718,110200,78793265,3310,3310,3310,3310,0
|
|
20230718,110100,78793265,3310,3310,3310,3310,0
|
|
20230718,110000,78793265,3310,3310,3310,3310,0
|
|
20230718,105900,78793265,3310,3310,3310,3310,0
|
|
20230718,105800,78793265,3310,3310,3310,3310,0
|
|
20230718,105700,78793265,3310,3310,3310,3310,0
|
|
20230718,105600,78793265,3310,3310,3310,3310,0
|
|
20230718,105500,78793265,3310,3310,3310,3310,0
|
|
20230718,105400,78793265,3310,3310,3310,3310,0
|
|
20230718,105300,78793265,3310,3310,3310,3310,0
|
|
20230718,105200,78793265,3310,3310,3310,3310,0
|
|
20230718,105100,78793265,3310,3310,3310,3310,0
|
|
20230718,105000,78793265,3310,3310,3310,3310,0
|
|
20230718,104900,78793265,3310,3310,3310,3310,0
|
|
20230718,104800,78793265,3310,3310,3310,3310,0
|
|
20230718,104700,78793265,3310,3310,3310,3310,0
|
|
20230718,104600,78793265,3310,3310,3310,3310,1
|
|
20230718,104500,78789955,3305,3305,3305,3305,0
|
|
20230718,104400,78789955,3305,3305,3305,3305,0
|
|
20230718,104300,78789955,3305,3305,3305,3305,0
|
|
20230718,104200,78789955,3305,3305,3305,3305,0
|
|
20230718,104100,78789955,3305,3305,3305,3305,0
|
|
20230718,104000,78789955,3305,3305,3305,3305,2
|
|
20230718,103900,78783345,3310,3310,3310,3310,0
|
|
20230718,103800,78783345,3310,3310,3310,3310,0
|
|
20230718,103700,78783345,3310,3310,3310,3310,0
|
|
20230718,103600,78783345,3310,3310,3310,3310,0
|
|
20230718,103500,78783345,3310,3310,3310,3310,0
|
|
20230718,103400,78783345,3310,3310,3310,3310,1
|
|
20230718,103300,78780035,3310,3315,3315,3310,665
|
|
20230718,103200,76575580,3335,3335,3335,3335,0
|
|
20230718,103100,76575580,3335,3335,3335,3335,0
|
|
20230718,103000,76575580,3335,3335,3335,3335,0
|
|
20230718,102900,76575580,3335,3335,3335,3335,0
|
|
20230718,102800,76575580,3335,3335,3335,3335,0
|
|
20230718,102700,76575580,3335,3335,3335,3335,0
|
|
20230718,102600,76575580,3335,3335,3335,3335,0
|
|
20230718,102500,76575580,3335,3335,3335,3335,0
|
|
20230718,102400,76575580,3335,3335,3335,3335,1
|
|
20230718,102300,76572245,3325,3325,3325,3325,0
|
|
20230718,102200,76572245,3325,3325,3325,3325,0
|
|
20230718,102100,76572245,3325,3325,3325,3325,0
|
|
20230718,102000,76572245,3325,3325,3325,3325,0
|
|
20230718,101900,76572245,3325,3325,3325,3325,1070
|
|
20230718,101800,73014495,3325,3325,3325,3325,930
|
|
20230718,101700,69922245,3325,3325,3325,3325,0
|
|
20230718,101600,69922245,3325,3325,3325,3325,1
|
|
20230718,101500,69918920,3305,3305,3305,3305,0
|
|
20230718,101400,69918920,3305,3305,3305,3305,0
|
|
20230718,101300,69918920,3305,3305,3305,3305,1
|
|
20230718,101200,69915615,3325,3325,3325,3325,0
|
|
20230718,101100,69915615,3325,3325,3325,3325,0
|
|
20230718,101000,69915615,3325,3325,3325,3325,0
|
|
20230718,100900,69915615,3325,3325,3325,3325,0
|
|
20230718,100800,69915615,3325,3325,3325,3325,130
|
|
20230718,100700,69483365,3325,3325,3325,3325,0
|
|
20230718,100600,69483365,3325,3325,3325,3325,0
|
|
20230718,100500,69483365,3325,3325,3325,3325,0
|
|
20230718,100400,69483365,3325,3325,3325,3325,0
|
|
20230718,100300,69483365,3325,3325,3325,3325,0
|
|
20230718,100200,69483365,3325,3325,3325,3325,0
|
|
20230718,100100,69483365,3325,3325,3325,3325,0
|
|
20230718,100000,69483365,3325,3325,3325,3325,0
|
|
20230718,095900,69483365,3325,3325,3325,3325,0
|
|
20230718,095800,69483365,3325,3325,3325,3325,0
|
|
20230718,095700,69483365,3325,3325,3325,3325,0
|
|
20230718,095600,69483365,3325,3325,3325,3325,0
|
|
20230718,095500,69483365,3325,3325,3325,3325,0
|
|
20230718,095400,69483365,3325,3325,3325,3325,0
|
|
20230718,095300,69483365,3325,3325,3325,3325,0
|
|
20230718,095200,69483365,3325,3325,3325,3325,393
|
|
20230718,095100,68176640,3325,3325,3325,3325,0
|
|
20230718,095000,68176640,3325,3325,3325,3325,0
|
|
20230718,094900,68176640,3325,3325,3325,3325,12
|
|
20230718,094800,68136740,3335,3335,3335,3335,0
|
|
20230718,094700,68136740,3335,3335,3335,3335,0
|
|
20230718,094600,68136740,3335,3335,3335,3335,130
|
|
20230718,094500,67703190,3345,3345,3345,3345,0
|
|
20230718,094400,67703190,3345,3345,3345,3345,0
|
|
20230718,094300,67703190,3345,3345,3345,3345,100
|
|
20230718,094200,67368690,3345,3345,3345,3345,14
|
|
20230718,094100,67321860,3355,3355,3355,3355,0
|
|
20230718,094000,67321860,3355,3355,3355,3355,0
|
|
20230718,093900,67321860,3355,3355,3355,3355,44
|
|
20230718,093800,67174240,3355,3360,3360,3355,24
|
|
20230718,093700,67093630,3360,3365,3365,3355,38
|
|
20230718,093600,66965850,3365,3365,3365,3365,25
|
|
20230718,093500,66881725,3365,3365,3365,3365,0
|
|
20230718,093400,66881725,3365,3345,3365,3345,10
|
|
20230718,093300,66848115,3365,3365,3365,3365,41
|
|
20230718,093200,66710150,3365,3365,3365,3365,1
|
|
20230718,093100,66706785,3340,3345,3345,3340,1487
|
|
20230718,093000,61740200,3345,3350,3350,3345,668
|
|
20230718,092900,59505725,3360,3360,3360,3360,0
|
|
20230718,092800,59505725,3360,3360,3360,3360,0
|
|
20230718,092700,59505725,3360,3360,3360,3360,225
|
|
20230718,092600,58749725,3360,3360,3360,3360,356
|
|
20230718,092500,57553565,3360,3360,3360,3360,93
|
|
20230718,092400,57241085,3365,3365,3365,3365,0
|
|
20230718,092300,57241085,3365,3365,3365,3365,0
|
|
20230718,092200,57241085,3365,3350,3365,3350,400
|
|
20230718,092100,55899115,3355,3335,3355,3335,148
|
|
20230718,092000,55405195,3335,3350,3350,3330,2024
|
|
20230718,091900,48657390,3355,3355,3355,3355,210
|
|
20230718,091800,47952840,3355,3355,3355,3355,2790
|
|
20230718,091700,38592390,3345,3345,3345,3345,0
|
|
20230718,091600,38592390,3345,3345,3345,3345,0
|
|
20230718,091500,38592390,3345,3345,3345,3345,1
|
|
20230718,091400,38589045,3345,3345,3345,3345,95
|
|
20230718,091300,38271270,3365,3350,3365,3350,220
|
|
20230718,091200,37534255,3350,3350,3350,3350,1250
|
|
20230718,091100,33346755,3350,3350,3350,3350,787
|
|
20230718,091000,30710305,3330,3330,3330,3330,0
|
|
20230718,090900,30710305,3330,3290,3340,3290,3505
|
|
20230718,090800,19104150,3290,3290,3290,3290,3
|
|
20230718,090700,19094280,3290,3285,3290,3280,222
|
|
20230718,090600,18364295,3290,3290,3290,3290,60
|
|
20230718,090500,18166895,3290,3290,3290,3290,101
|
|
20230718,090400,17834605,3290,3305,3305,3290,2631
|
|
20230718,090300,9147110,3310,3315,3315,3310,783
|
|
20230718,090200,6552985,3325,3325,3325,3325,9
|
|
20230718,090100,6523060,3325,3315,3325,3315,199
|
|
20230718,090000,5862935,3315,3320,3320,3315,1768
|