685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202200,593971615,4785,4785,4785,4785,1436
|
|
20230718,202100,593971615,4785,4785,4785,4785,0
|
|
20230718,202000,593971615,4785,4785,4785,4785,0
|
|
20230718,201900,593971615,4785,4785,4785,4785,0
|
|
20230718,201800,593971615,4785,4785,4785,4785,0
|
|
20230718,201700,593971615,4785,4785,4785,4785,0
|
|
20230718,201600,593971615,4785,4785,4785,4785,0
|
|
20230718,201500,593971615,4785,4785,4785,4785,0
|
|
20230718,201400,593971615,4785,4785,4785,4785,0
|
|
20230718,201300,593971615,4785,4785,4785,4785,0
|
|
20230718,201200,593971615,4785,4785,4785,4785,0
|
|
20230718,201100,593971615,4785,4785,4785,4785,0
|
|
20230718,201000,593971615,4785,4785,4785,4785,0
|
|
20230718,200900,593971615,4785,4785,4785,4785,0
|
|
20230718,200800,593971615,4785,4785,4785,4785,0
|
|
20230718,200700,593971615,4785,4785,4785,4785,0
|
|
20230718,200600,593971615,4785,4785,4785,4785,0
|
|
20230718,200500,593971615,4785,4785,4785,4785,0
|
|
20230718,200400,593971615,4785,4785,4785,4785,0
|
|
20230718,200300,593971615,4785,4785,4785,4785,0
|
|
20230718,200200,593971615,4785,4785,4785,4785,0
|
|
20230718,200100,593971615,4785,4785,4785,4785,0
|
|
20230718,200000,593971615,4785,4785,4785,4785,0
|
|
20230718,195900,593971615,4785,4785,4785,4785,0
|
|
20230718,195800,593971615,4785,4785,4785,4785,0
|
|
20230718,195700,593971615,4785,4785,4785,4785,0
|
|
20230718,195600,593971615,4785,4785,4785,4785,0
|
|
20230718,195500,593971615,4785,4785,4785,4785,0
|
|
20230718,195400,593971615,4785,4785,4785,4785,0
|
|
20230718,195300,593971615,4785,4785,4785,4785,0
|
|
20230718,195200,593971615,4785,4785,4785,4785,1436
|
|
20230718,195100,593971615,4785,4785,4785,4785,0
|
|
20230718,195000,593971615,4785,4785,4785,4785,0
|
|
20230718,194900,593971615,4785,4785,4785,4785,0
|
|
20230718,194800,593971615,4785,4785,4785,4785,0
|
|
20230718,194700,593971615,4785,4785,4785,4785,0
|
|
20230718,194600,593971615,4785,4785,4785,4785,0
|
|
20230718,194500,593971615,4785,4785,4785,4785,0
|
|
20230718,194400,593971615,4785,4785,4785,4785,0
|
|
20230718,194300,593971615,4785,4785,4785,4785,0
|
|
20230718,194200,593971615,4785,4785,4785,4785,0
|
|
20230718,194100,593971615,4785,4785,4785,4785,0
|
|
20230718,194000,593971615,4785,4785,4785,4785,0
|
|
20230718,193900,593971615,4785,4785,4785,4785,0
|
|
20230718,193800,593971615,4785,4785,4785,4785,0
|
|
20230718,193700,593971615,4785,4785,4785,4785,0
|
|
20230718,193600,593971615,4785,4785,4785,4785,0
|
|
20230718,193500,593971615,4785,4785,4785,4785,0
|
|
20230718,193400,593971615,4785,4785,4785,4785,0
|
|
20230718,193300,593971615,4785,4785,4785,4785,0
|
|
20230718,193200,593971615,4785,4785,4785,4785,0
|
|
20230718,193100,593971615,4785,4785,4785,4785,0
|
|
20230718,193000,593971615,4785,4785,4785,4785,0
|
|
20230718,192900,593971615,4785,4785,4785,4785,0
|
|
20230718,192800,593971615,4785,4785,4785,4785,0
|
|
20230718,192700,593971615,4785,4785,4785,4785,0
|
|
20230718,192600,593971615,4785,4785,4785,4785,0
|
|
20230718,192500,593971615,4785,4785,4785,4785,0
|
|
20230718,192400,593971615,4785,4785,4785,4785,0
|
|
20230718,192300,593971615,4785,4785,4785,4785,0
|
|
20230718,192200,593971615,4785,4785,4785,4785,1436
|
|
20230718,192100,593971615,4785,4785,4785,4785,0
|
|
20230718,192000,593971615,4785,4785,4785,4785,0
|
|
20230718,191900,593971615,4785,4785,4785,4785,0
|
|
20230718,191800,593971615,4785,4785,4785,4785,0
|
|
20230718,191700,593971615,4785,4785,4785,4785,0
|
|
20230718,191600,593971615,4785,4785,4785,4785,0
|
|
20230718,191500,593971615,4785,4785,4785,4785,0
|
|
20230718,191400,593971615,4785,4785,4785,4785,0
|
|
20230718,191300,593971615,4785,4785,4785,4785,0
|
|
20230718,191200,593971615,4785,4785,4785,4785,0
|
|
20230718,191100,593971615,4785,4785,4785,4785,0
|
|
20230718,191000,593971615,4785,4785,4785,4785,0
|
|
20230718,190900,593971615,4785,4785,4785,4785,0
|
|
20230718,190800,593971615,4785,4785,4785,4785,0
|
|
20230718,190700,593971615,4785,4785,4785,4785,0
|
|
20230718,190600,593971615,4785,4785,4785,4785,0
|
|
20230718,190500,593971615,4785,4785,4785,4785,0
|
|
20230718,190400,593971615,4785,4785,4785,4785,0
|
|
20230718,190300,593971615,4785,4785,4785,4785,0
|
|
20230718,190200,593971615,4785,4785,4785,4785,0
|
|
20230718,190100,593971615,4785,4785,4785,4785,0
|
|
20230718,190000,593971615,4785,4785,4785,4785,0
|
|
20230718,185900,593971615,4785,4785,4785,4785,0
|
|
20230718,185800,593971615,4785,4785,4785,4785,0
|
|
20230718,185700,593971615,4785,4785,4785,4785,0
|
|
20230718,185600,593971615,4785,4785,4785,4785,0
|
|
20230718,185500,593971615,4785,4785,4785,4785,0
|
|
20230718,185400,593971615,4785,4785,4785,4785,0
|
|
20230718,185300,593971615,4785,4785,4785,4785,0
|
|
20230718,185200,593971615,4785,4785,4785,4785,1436
|
|
20230718,185100,593971615,4785,4785,4785,4785,0
|
|
20230718,185000,593971615,4785,4785,4785,4785,0
|
|
20230718,184900,593971615,4785,4785,4785,4785,0
|
|
20230718,184800,593971615,4785,4785,4785,4785,0
|
|
20230718,184700,593971615,4785,4785,4785,4785,0
|
|
20230718,184600,593971615,4785,4785,4785,4785,0
|
|
20230718,184500,593971615,4785,4785,4785,4785,0
|
|
20230718,184400,593971615,4785,4785,4785,4785,0
|
|
20230718,184300,593971615,4785,4785,4785,4785,0
|
|
20230718,184200,593971615,4785,4785,4785,4785,0
|
|
20230718,184100,593971615,4785,4785,4785,4785,0
|
|
20230718,184000,593971615,4785,4785,4785,4785,0
|
|
20230718,183900,593971615,4785,4785,4785,4785,0
|
|
20230718,183800,593971615,4785,4785,4785,4785,0
|
|
20230718,183700,593971615,4785,4785,4785,4785,0
|
|
20230718,183600,593971615,4785,4785,4785,4785,0
|
|
20230718,183500,593971615,4785,4785,4785,4785,0
|
|
20230718,183400,593971615,4785,4785,4785,4785,0
|
|
20230718,183300,593971615,4785,4785,4785,4785,0
|
|
20230718,183200,593971615,4785,4785,4785,4785,0
|
|
20230718,183100,593971615,4785,4785,4785,4785,0
|
|
20230718,183000,593971615,4785,4785,4785,4785,0
|
|
20230718,182900,593971615,4785,4785,4785,4785,0
|
|
20230718,182800,593971615,4785,4785,4785,4785,0
|
|
20230718,182700,593971615,4785,4785,4785,4785,0
|
|
20230718,182600,593971615,4785,4785,4785,4785,0
|
|
20230718,182500,593971615,4785,4785,4785,4785,0
|
|
20230718,182400,593971615,4785,4785,4785,4785,0
|
|
20230718,182300,593971615,4785,4785,4785,4785,0
|
|
20230718,182200,593971615,4785,4785,4785,4785,1436
|
|
20230718,182100,593971615,4785,4785,4785,4785,0
|
|
20230718,182000,593971615,4785,4785,4785,4785,0
|
|
20230718,181900,593971615,4785,4785,4785,4785,0
|
|
20230718,181800,593971615,4785,4785,4785,4785,0
|
|
20230718,181700,593971615,4785,4785,4785,4785,0
|
|
20230718,181600,593971615,4785,4785,4785,4785,0
|
|
20230718,181500,593971615,4785,4785,4785,4785,0
|
|
20230718,181400,593971615,4785,4785,4785,4785,0
|
|
20230718,181300,593971615,4785,4785,4785,4785,0
|
|
20230718,181200,593971615,4785,4785,4785,4785,0
|
|
20230718,181100,593971615,4785,4785,4785,4785,0
|
|
20230718,181000,593971615,4785,4785,4785,4785,0
|
|
20230718,180900,593971615,4785,4785,4785,4785,0
|
|
20230718,180800,593971615,4785,4785,4785,4785,0
|
|
20230718,180700,593971615,4785,4785,4785,4785,0
|
|
20230718,180600,593971615,4785,4785,4785,4785,0
|
|
20230718,180500,593971615,4785,4785,4785,4785,0
|
|
20230718,180400,593971615,4785,4785,4785,4785,0
|
|
20230718,180300,593971615,4785,4785,4785,4785,0
|
|
20230718,180200,593971615,4785,4785,4785,4785,0
|
|
20230718,180100,593971615,4785,4785,4785,4785,0
|
|
20230718,180000,593971615,4785,4785,4785,4785,0
|
|
20230718,175900,593971615,4785,4785,4785,4785,0
|
|
20230718,175800,593971615,4785,4785,4785,4785,0
|
|
20230718,175700,593971615,4785,4785,4785,4785,0
|
|
20230718,175600,593971615,4785,4785,4785,4785,0
|
|
20230718,175500,593971615,4785,4785,4785,4785,0
|
|
20230718,175400,593971615,4785,4785,4785,4785,0
|
|
20230718,175300,593971615,4785,4785,4785,4785,0
|
|
20230718,175200,593971615,4785,4785,4785,4785,1436
|
|
20230718,175100,593971615,4785,4785,4785,4785,0
|
|
20230718,175000,593971615,4785,4785,4785,4785,0
|
|
20230718,174900,593971615,4785,4785,4785,4785,0
|
|
20230718,174800,593971615,4785,4785,4785,4785,0
|
|
20230718,174700,593971615,4785,4785,4785,4785,0
|
|
20230718,174600,593971615,4785,4785,4785,4785,0
|
|
20230718,174500,593971615,4785,4785,4785,4785,0
|
|
20230718,174400,593971615,4785,4785,4785,4785,0
|
|
20230718,174300,593971615,4785,4785,4785,4785,0
|
|
20230718,174200,593971615,4785,4785,4785,4785,0
|
|
20230718,174100,593971615,4785,4785,4785,4785,0
|
|
20230718,174000,593971615,4785,4785,4785,4785,0
|
|
20230718,173900,593971615,4785,4785,4785,4785,0
|
|
20230718,173800,593971615,4785,4785,4785,4785,0
|
|
20230718,173700,593971615,4785,4785,4785,4785,0
|
|
20230718,173600,593971615,4785,4785,4785,4785,0
|
|
20230718,173500,593971615,4785,4785,4785,4785,0
|
|
20230718,173400,593971615,4785,4785,4785,4785,0
|
|
20230718,173300,593971615,4785,4785,4785,4785,0
|
|
20230718,173200,593971615,4785,4785,4785,4785,0
|
|
20230718,173100,593971615,4785,4785,4785,4785,0
|
|
20230718,173000,593971615,4785,4785,4785,4785,0
|
|
20230718,172900,593971615,4785,4785,4785,4785,0
|
|
20230718,172800,593971615,4785,4785,4785,4785,0
|
|
20230718,172700,593971615,4785,4785,4785,4785,0
|
|
20230718,172600,593971615,4785,4785,4785,4785,0
|
|
20230718,172500,593971615,4785,4785,4785,4785,0
|
|
20230718,172400,593971615,4785,4785,4785,4785,0
|
|
20230718,172300,593971615,4785,4785,4785,4785,0
|
|
20230718,172200,593971615,4785,4785,4785,4785,1436
|
|
20230718,172100,593971615,4785,4785,4785,4785,0
|
|
20230718,172000,593971615,4785,4785,4785,4785,0
|
|
20230718,171900,593971615,4785,4785,4785,4785,0
|
|
20230718,171800,593971615,4785,4785,4785,4785,0
|
|
20230718,171700,593971615,4785,4785,4785,4785,0
|
|
20230718,171600,593971615,4785,4785,4785,4785,0
|
|
20230718,171500,593971615,4785,4785,4785,4785,0
|
|
20230718,171400,593971615,4785,4785,4785,4785,0
|
|
20230718,171300,593971615,4785,4785,4785,4785,0
|
|
20230718,171200,593971615,4785,4785,4785,4785,0
|
|
20230718,171100,593971615,4785,4785,4785,4785,0
|
|
20230718,171000,593971615,4785,4785,4785,4785,0
|
|
20230718,170900,593971615,4785,4785,4785,4785,0
|
|
20230718,170800,593971615,4785,4785,4785,4785,0
|
|
20230718,170700,593971615,4785,4785,4785,4785,0
|
|
20230718,170600,593971615,4785,4785,4785,4785,0
|
|
20230718,170500,593971615,4785,4785,4785,4785,0
|
|
20230718,170400,593971615,4785,4785,4785,4785,0
|
|
20230718,170300,593971615,4785,4785,4785,4785,0
|
|
20230718,170200,593971615,4785,4785,4785,4785,0
|
|
20230718,170100,593971615,4785,4785,4785,4785,0
|
|
20230718,170000,593971615,4785,4785,4785,4785,0
|
|
20230718,165900,593971615,4785,4785,4785,4785,0
|
|
20230718,165800,593971615,4785,4785,4785,4785,0
|
|
20230718,165700,593971615,4785,4785,4785,4785,0
|
|
20230718,165600,593971615,4785,4785,4785,4785,0
|
|
20230718,165500,593971615,4785,4785,4785,4785,0
|
|
20230718,165400,593971615,4785,4785,4785,4785,0
|
|
20230718,165300,593971615,4785,4785,4785,4785,0
|
|
20230718,165200,593971615,4785,4785,4785,4785,1436
|
|
20230718,165100,593971615,4785,4785,4785,4785,0
|
|
20230718,165000,593971615,4785,4785,4785,4785,0
|
|
20230718,164900,593971615,4785,4785,4785,4785,0
|
|
20230718,164800,593971615,4785,4785,4785,4785,0
|
|
20230718,164700,593971615,4785,4785,4785,4785,0
|
|
20230718,164600,593971615,4785,4785,4785,4785,0
|
|
20230718,164500,593971615,4785,4785,4785,4785,0
|
|
20230718,164400,593971615,4785,4785,4785,4785,0
|
|
20230718,164300,593971615,4785,4785,4785,4785,0
|
|
20230718,164200,593971615,4785,4785,4785,4785,0
|
|
20230718,164100,593971615,4785,4785,4785,4785,0
|
|
20230718,164000,593971615,4785,4785,4785,4785,0
|
|
20230718,163900,593971615,4785,4785,4785,4785,0
|
|
20230718,163800,593971615,4785,4785,4785,4785,0
|
|
20230718,163700,593971615,4785,4785,4785,4785,0
|
|
20230718,163600,593971615,4785,4785,4785,4785,0
|
|
20230718,163500,593971615,4785,4785,4785,4785,0
|
|
20230718,163400,593971615,4785,4785,4785,4785,0
|
|
20230718,163300,593971615,4785,4785,4785,4785,0
|
|
20230718,163200,593971615,4785,4785,4785,4785,0
|
|
20230718,163100,593971615,4785,4785,4785,4785,0
|
|
20230718,163000,593971615,4785,4785,4785,4785,0
|
|
20230718,162900,593971615,4785,4785,4785,4785,0
|
|
20230718,162800,593971615,4785,4785,4785,4785,0
|
|
20230718,162700,593971615,4785,4785,4785,4785,0
|
|
20230718,162600,593971615,4785,4785,4785,4785,0
|
|
20230718,162500,593971615,4785,4785,4785,4785,0
|
|
20230718,162400,593971615,4785,4785,4785,4785,0
|
|
20230718,162300,593971615,4785,4785,4785,4785,0
|
|
20230718,162200,593971615,4785,4785,4785,4785,1436
|
|
20230718,162100,593971615,4785,4785,4785,4785,0
|
|
20230718,162000,593971615,4785,4785,4785,4785,0
|
|
20230718,161900,593971615,4785,4785,4785,4785,0
|
|
20230718,161800,593971615,4785,4785,4785,4785,0
|
|
20230718,161700,593971615,4785,4785,4785,4785,0
|
|
20230718,161600,593971615,4785,4785,4785,4785,0
|
|
20230718,161500,593971615,4785,4785,4785,4785,0
|
|
20230718,161400,593971615,4785,4785,4785,4785,0
|
|
20230718,161300,593971615,4785,4785,4785,4785,0
|
|
20230718,161200,593971615,4785,4785,4785,4785,0
|
|
20230718,161100,593971615,4785,4785,4785,4785,0
|
|
20230718,161000,593971615,4785,4785,4785,4785,0
|
|
20230718,160900,593971615,4785,4785,4785,4785,0
|
|
20230718,160800,593971615,4785,4785,4785,4785,0
|
|
20230718,160700,593971615,4785,4785,4785,4785,0
|
|
20230718,160600,593971615,4785,4785,4785,4785,0
|
|
20230718,160500,593971615,4785,4785,4785,4785,0
|
|
20230718,160400,593971615,4785,4785,4785,4785,0
|
|
20230718,160300,593971615,4785,4785,4785,4785,0
|
|
20230718,160200,593971615,4785,4785,4785,4785,0
|
|
20230718,160100,593971615,4785,4785,4785,4785,0
|
|
20230718,160000,593971615,4785,4785,4785,4785,0
|
|
20230718,155900,593971615,4785,4785,4785,4785,0
|
|
20230718,155800,593971615,4785,4785,4785,4785,0
|
|
20230718,155700,593971615,4785,4785,4785,4785,0
|
|
20230718,155600,593971615,4785,4785,4785,4785,0
|
|
20230718,155500,593971615,4785,4785,4785,4785,0
|
|
20230718,155400,593971615,4785,4785,4785,4785,0
|
|
20230718,155300,593971615,4785,4785,4785,4785,0
|
|
20230718,155200,593971615,4785,4785,4785,4785,1436
|
|
20230718,155100,593971615,4785,4785,4785,4785,0
|
|
20230718,155000,593971615,4785,4785,4785,4785,0
|
|
20230718,154900,593971615,4785,4785,4785,4785,0
|
|
20230718,154800,593971615,4785,4785,4785,4785,0
|
|
20230718,154700,593971615,4785,4785,4785,4785,0
|
|
20230718,154600,593971615,4785,4785,4785,4785,0
|
|
20230718,154500,593971615,4785,4785,4785,4785,0
|
|
20230718,154400,593971615,4785,4785,4785,4785,0
|
|
20230718,154300,593971615,4785,4785,4785,4785,0
|
|
20230718,154200,593971615,4785,4785,4785,4785,0
|
|
20230718,154100,593971615,4785,4785,4785,4785,0
|
|
20230718,154000,593971615,4785,4785,4785,4785,0
|
|
20230718,153900,593971615,4785,4785,4785,4785,0
|
|
20230718,153800,593971615,4785,4785,4785,4785,0
|
|
20230718,153700,593971615,4785,4785,4785,4785,0
|
|
20230718,153600,593971615,4785,4785,4785,4785,0
|
|
20230718,153500,593971615,4785,4785,4785,4785,0
|
|
20230718,153400,593971615,4785,4785,4785,4785,0
|
|
20230718,153300,593971615,4785,4785,4785,4785,0
|
|
20230718,153200,593971615,4785,4785,4785,4785,0
|
|
20230718,153100,593971615,4785,4785,4785,4785,0
|
|
20230718,153000,593971615,4785,4785,4785,4785,1436
|
|
20230718,152900,587100355,4790,4790,4790,4790,0
|
|
20230718,152800,587100355,4790,4790,4790,4790,0
|
|
20230718,152700,587100355,4790,4790,4790,4790,0
|
|
20230718,152600,587100355,4790,4790,4790,4790,0
|
|
20230718,152500,587100355,4790,4790,4790,4790,0
|
|
20230718,152400,587100355,4790,4790,4790,4790,0
|
|
20230718,152300,587100355,4790,4790,4790,4790,0
|
|
20230718,152200,587100355,4790,4790,4790,4790,0
|
|
20230718,152100,587100355,4790,4790,4790,4790,0
|
|
20230718,152000,587100355,4790,4790,4790,4790,0
|
|
20230718,151900,587100355,4790,4790,4790,4790,35
|
|
20230718,151800,586932705,4795,4790,4795,4790,123
|
|
20230718,151700,586343515,4790,4790,4790,4790,369
|
|
20230718,151600,584576005,4790,4790,4790,4785,95
|
|
20230718,151500,584120960,4790,4785,4790,4785,1148
|
|
20230718,151400,578622045,4790,4785,4795,4775,337
|
|
20230718,151300,577010760,4785,4780,4785,4780,204
|
|
20230718,151200,576035635,4780,4775,4785,4775,259
|
|
20230718,151100,574797860,4780,4780,4780,4780,81
|
|
20230718,151000,574410680,4780,4780,4780,4780,67
|
|
20230718,150900,574090420,4780,4780,4780,4780,33
|
|
20230718,150800,573932680,4780,4780,4780,4780,175
|
|
20230718,150700,573096180,4780,4785,4795,4780,651
|
|
20230718,150600,569984365,4785,4780,4795,4775,826
|
|
20230718,150500,566038655,4780,4790,4795,4780,188
|
|
20230718,150400,565139400,4790,4790,4790,4790,110
|
|
20230718,150300,564612500,4790,4790,4790,4785,90
|
|
20230718,150200,564181410,4780,4780,4790,4775,413
|
|
20230718,150100,562207310,4790,4785,4790,4785,4
|
|
20230718,150000,562188165,4785,4785,4785,4785,13
|
|
20230718,145900,562125960,4785,4790,4790,4785,8
|
|
20230718,145800,562087670,4780,4780,4780,4780,549
|
|
20230718,145700,559463450,4780,4780,4780,4780,1783
|
|
20230718,145600,550940710,4785,4780,4785,4780,272
|
|
20230718,145500,549640445,4780,4795,4795,4780,9604
|
|
20230718,145400,503663730,4795,4785,4795,4785,90
|
|
20230718,145300,503233070,4785,4795,4795,4785,110
|
|
20230718,145200,502706120,4795,4785,4795,4785,201
|
|
20230718,145100,501744325,4785,4790,4795,4785,114
|
|
20230718,145000,501198305,4785,4785,4785,4785,302
|
|
20230718,144900,499753235,4790,4785,4790,4785,152
|
|
20230718,144800,499025905,4790,4790,4790,4790,0
|
|
20230718,144700,499025905,4790,4790,4790,4785,116
|
|
20230718,144600,498470760,4790,4790,4795,4790,71
|
|
20230718,144500,498130635,4790,4790,4790,4790,250
|
|
20230718,144400,496933135,4790,4790,4790,4790,401
|
|
20230718,144300,495012345,4795,4785,4795,4785,320
|
|
20230718,144200,493479980,4790,4790,4790,4790,106
|
|
20230718,144100,492972240,4790,4790,4795,4785,614
|
|
20230718,144000,490033675,4790,4790,4790,4790,375
|
|
20230718,143900,488237425,4790,4790,4790,4790,137
|
|
20230718,143800,487581195,4790,4790,4795,4790,246
|
|
20230718,143700,486402830,4790,4790,4790,4790,118
|
|
20230718,143600,485837610,4790,4790,4790,4785,53
|
|
20230718,143500,485583930,4790,4790,4790,4790,0
|
|
20230718,143400,485583930,4790,4790,4790,4790,18
|
|
20230718,143300,485497710,4790,4790,4795,4790,35
|
|
20230718,143200,485329895,4790,4795,4795,4790,45
|
|
20230718,143100,485114125,4790,4785,4790,4785,13
|
|
20230718,143000,485051910,4790,4790,4795,4790,23
|
|
20230718,142900,484941645,4790,4790,4790,4790,4
|
|
20230718,142800,484922485,4795,4785,4795,4785,9
|
|
20230718,142700,484879395,4790,4795,4795,4790,8
|
|
20230718,142600,484841050,4795,4795,4795,4795,0
|
|
20230718,142500,484841050,4795,4795,4795,4795,0
|
|
20230718,142400,484841050,4795,4795,4795,4795,22
|
|
20230718,142300,484735560,4795,4795,4795,4795,0
|
|
20230718,142200,484735560,4795,4785,4795,4780,592
|
|
20230718,142100,481904750,4785,4790,4795,4785,747
|
|
20230718,142000,478329325,4790,4785,4790,4785,346
|
|
20230718,141900,476673660,4790,4785,4790,4785,196
|
|
20230718,141800,475735725,4785,4785,4785,4785,166
|
|
20230718,141700,474941415,4785,4790,4790,4785,34
|
|
20230718,141600,474778585,4790,4790,4790,4790,0
|
|
20230718,141500,474778585,4790,4790,4790,4790,23
|
|
20230718,141400,474668415,4790,4790,4795,4790,75
|
|
20230718,141300,474309110,4790,4790,4790,4790,123
|
|
20230718,141200,473719940,4790,4790,4790,4790,140
|
|
20230718,141100,473049340,4790,4790,4790,4790,16
|
|
20230718,141000,472972700,4790,4785,4790,4785,110
|
|
20230718,140900,472446345,4790,4790,4790,4790,53
|
|
20230718,140800,472192475,4790,4785,4790,4785,85
|
|
20230718,140700,471785670,4790,4790,4790,4785,84
|
|
20230718,140600,471383695,4790,4790,4790,4785,1519
|
|
20230718,140500,464115070,4790,4790,4790,4790,27
|
|
20230718,140400,463985740,4795,4795,4795,4790,4
|
|
20230718,140300,463966570,4790,4790,4790,4790,2
|
|
20230718,140200,463956990,4795,4795,4795,4785,28
|
|
20230718,140100,463822885,4790,4790,4795,4790,5
|
|
20230718,140000,463798930,4795,4790,4795,4790,513
|
|
20230718,135900,461339155,4790,4790,4790,4790,12
|
|
20230718,135800,461281675,4795,4795,4795,4795,18
|
|
20230718,135700,461195365,4790,4790,4790,4790,582
|
|
20230718,135600,458407585,4795,4795,4795,4795,53
|
|
20230718,135500,458153450,4795,4795,4795,4795,59
|
|
20230718,135400,457870545,4795,4795,4795,4795,32
|
|
20230718,135300,457717105,4790,4790,4790,4790,21
|
|
20230718,135200,457616515,4795,4795,4795,4790,118
|
|
20230718,135100,457051055,4795,4795,4795,4795,20
|
|
20230718,135000,456955155,4795,4795,4795,4795,0
|
|
20230718,134900,456955155,4795,4795,4795,4795,12
|
|
20230718,134800,456897615,4790,4790,4795,4790,971
|
|
20230718,134700,452246520,4790,4785,4790,4780,538
|
|
20230718,134600,449674030,4785,4785,4785,4785,70
|
|
20230718,134500,449339080,4785,4785,4785,4785,55
|
|
20230718,134400,449075905,4785,4785,4785,4785,256
|
|
20230718,134300,447850945,4790,4785,4790,4785,27
|
|
20230718,134200,447721745,4785,4785,4785,4785,50
|
|
20230718,134100,447482495,4785,4785,4785,4785,114
|
|
20230718,134000,446937005,4785,4790,4790,4785,1148
|
|
20230718,133900,441443025,4790,4790,4790,4790,0
|
|
20230718,133800,441443025,4790,4790,4790,4790,8
|
|
20230718,133700,441404705,4795,4795,4795,4795,1
|
|
20230718,133600,441399910,4785,4790,4790,4785,174
|
|
20230718,133500,440567220,4790,4795,4795,4790,91
|
|
20230718,133400,440131130,4795,4785,4795,4785,502
|
|
20230718,133300,437724310,4785,4785,4785,4785,1
|
|
20230718,133200,437719525,4785,4790,4790,4785,2
|
|
20230718,133100,437709950,4790,4785,4790,4785,41
|
|
20230718,133000,437513760,4790,4790,4790,4790,3
|
|
20230718,132900,437499390,4785,4790,4790,4785,1971
|
|
20230718,132800,428063250,4795,4795,4795,4795,0
|
|
20230718,132700,428063250,4795,4795,4795,4795,30
|
|
20230718,132600,427919400,4795,4795,4795,4795,0
|
|
20230718,132500,427919400,4795,4795,4795,4795,1
|
|
20230718,132400,427914605,4795,4795,4795,4795,0
|
|
20230718,132300,427914605,4795,4795,4795,4795,0
|
|
20230718,132200,427914605,4795,4795,4795,4795,0
|
|
20230718,132100,427914605,4795,4795,4795,4795,93
|
|
20230718,132000,427468670,4795,4795,4795,4795,10
|
|
20230718,131900,427420720,4795,4795,4795,4795,0
|
|
20230718,131800,427420720,4795,4790,4795,4790,21
|
|
20230718,131700,427320125,4795,4795,4795,4795,0
|
|
20230718,131600,427320125,4795,4795,4795,4795,0
|
|
20230718,131500,427320125,4795,4790,4795,4790,101
|
|
20230718,131400,426836330,4795,4795,4795,4795,10
|
|
20230718,131300,426788380,4795,4795,4795,4795,20
|
|
20230718,131200,426692480,4795,4795,4795,4795,0
|
|
20230718,131100,426692480,4795,4795,4795,4795,14
|
|
20230718,131000,426625350,4795,4790,4795,4790,6
|
|
20230718,130900,426596605,4790,4790,4790,4790,4
|
|
20230718,130800,426577445,4790,4790,4790,4790,103
|
|
20230718,130700,426084075,4790,4790,4790,4790,102
|
|
20230718,130600,425595495,4790,4790,4790,4790,80
|
|
20230718,130500,425212295,4790,4790,4790,4790,41
|
|
20230718,130400,425015905,4790,4785,4790,4785,77
|
|
20230718,130300,424647225,4790,4800,4800,4790,9
|
|
20230718,130200,424604105,4800,4795,4800,4785,93
|
|
20230718,130100,424158970,4795,4795,4800,4785,2357
|
|
20230718,130000,412869975,4800,4795,4800,4795,190
|
|
20230718,125900,411958365,4795,4800,4800,4795,12
|
|
20230718,125800,411900770,4800,4800,4800,4800,10
|
|
20230718,125700,411852770,4800,4800,4800,4800,0
|
|
20230718,125600,411852770,4800,4800,4800,4800,1
|
|
20230718,125500,411847970,4800,4795,4800,4790,235
|
|
20230718,125400,410722280,4800,4800,4800,4800,0
|
|
20230718,125300,410722280,4800,4795,4800,4795,28
|
|
20230718,125200,410587885,4790,4800,4800,4790,649
|
|
20230718,125100,407477390,4800,4800,4800,4795,10
|
|
20230718,125000,407429400,4800,4800,4800,4795,331
|
|
20230718,124900,405840605,4800,4800,4800,4800,11
|
|
20230718,124800,405787805,4795,4800,4800,4795,501
|
|
20230718,124700,403385505,4800,4800,4800,4800,0
|
|
20230718,124600,403385505,4800,4795,4800,4790,63
|
|
20230718,124500,403083585,4795,4790,4800,4790,13
|
|
20230718,124400,403021290,4795,4795,4800,4795,23
|
|
20230718,124300,402911000,4795,4795,4795,4795,11
|
|
20230718,124200,402858255,4795,4795,4795,4790,153
|
|
20230718,124100,402125020,4795,4795,4795,4795,1
|
|
20230718,124000,402120225,4790,4790,4790,4790,5
|
|
20230718,123900,402096275,4795,4795,4795,4795,201
|
|
20230718,123800,401132480,4790,4790,4790,4790,342
|
|
20230718,123700,399494300,4785,4785,4790,4785,363
|
|
20230718,123600,397757220,4790,4790,4795,4790,335
|
|
20230718,123500,396152560,4795,4800,4800,4790,409
|
|
20230718,123400,394193090,4800,4800,4800,4790,83
|
|
20230718,123300,393794875,4795,4800,4800,4795,1920
|
|
20230718,123200,384587375,4800,4800,4800,4800,10
|
|
20230718,123100,384539375,4800,4805,4805,4800,172
|
|
20230718,123000,383713770,4805,4800,4805,4800,24
|
|
20230718,122900,383598465,4805,4805,4805,4800,59
|
|
20230718,122800,383315160,4805,4805,4805,4805,1
|
|
20230718,122700,383310355,4800,4800,4800,4800,81
|
|
20230718,122600,382921555,4800,4810,4810,4800,35
|
|
20230718,122500,382753505,4810,4810,4810,4810,60
|
|
20230718,122400,382464905,4810,4810,4810,4810,1
|
|
20230718,122300,382460095,4800,4800,4800,4795,204
|
|
20230718,122200,381481895,4810,4795,4810,4795,110
|
|
20230718,122100,380952945,4810,4805,4810,4805,4
|
|
20230718,122000,380933715,4800,4795,4810,4795,209
|
|
20230718,121900,379931505,4795,4800,4810,4795,611
|
|
20230718,121800,377001695,4810,4800,4810,4795,109
|
|
20230718,121700,376478500,4800,4810,4810,4800,43
|
|
20230718,121600,376272000,4800,4810,4810,4800,730
|
|
20230718,121500,372767980,4800,4800,4800,4800,300
|
|
20230718,121400,371327980,4805,4805,4805,4805,20
|
|
20230718,121300,371231880,4805,4805,4805,4805,1
|
|
20230718,121200,371227075,4805,4805,4805,4805,20
|
|
20230718,121100,371130975,4805,4805,4805,4805,103
|
|
20230718,121000,370636060,4805,4805,4805,4805,12
|
|
20230718,120900,370578400,4805,4805,4805,4805,30
|
|
20230718,120800,370434250,4800,4800,4800,4800,1155
|
|
20230718,120700,364890250,4800,4800,4800,4800,2044
|
|
20230718,120600,355079050,4800,4805,4805,4800,365
|
|
20230718,120500,353326500,4805,4805,4805,4800,511
|
|
20230718,120400,350872970,4805,4810,4810,4805,138
|
|
20230718,120300,350209330,4810,4810,4810,4805,45
|
|
20230718,120200,349992930,4810,4810,4815,4800,4106
|
|
20230718,120100,330259085,4815,4815,4815,4810,180
|
|
20230718,120000,329392395,4810,4815,4815,4810,294
|
|
20230718,115900,327978080,4815,4815,4815,4815,5
|
|
20230718,115800,327954005,4815,4815,4815,4815,5
|
|
20230718,115700,327929930,4815,4815,4815,4815,1
|
|
20230718,115600,327925115,4815,4815,4815,4815,0
|
|
20230718,115500,327925115,4815,4815,4815,4815,0
|
|
20230718,115400,327925115,4815,4815,4815,4815,101
|
|
20230718,115300,327438800,4815,4815,4815,4815,12
|
|
20230718,115200,327381020,4815,4815,4815,4815,3
|
|
20230718,115100,327366575,4815,4815,4815,4815,2
|
|
20230718,115000,327356945,4810,4810,4810,4810,351
|
|
20230718,114900,325668635,4810,4815,4815,4810,146
|
|
20230718,114800,324966120,4810,4810,4810,4810,0
|
|
20230718,114700,324966120,4810,4810,4810,4810,0
|
|
20230718,114600,324966120,4810,4815,4815,4810,115
|
|
20230718,114500,324412400,4815,4815,4815,4815,38
|
|
20230718,114400,324229430,4820,4820,4825,4815,2079
|
|
20230718,114300,314213705,4825,4825,4825,4825,6
|
|
20230718,114200,314184755,4825,4825,4825,4825,200
|
|
20230718,114100,313219755,4825,4825,4825,4825,0
|
|
20230718,114000,313219755,4825,4820,4825,4820,330
|
|
20230718,113900,311628645,4820,4820,4820,4820,22
|
|
20230718,113800,311522605,4820,4820,4820,4820,0
|
|
20230718,113700,311522605,4820,4820,4820,4820,238
|
|
20230718,113600,310375445,4825,4825,4825,4825,22
|
|
20230718,113500,310269295,4825,4825,4825,4825,2
|
|
20230718,113400,310259645,4825,4820,4825,4820,122
|
|
20230718,113300,309671195,4825,4825,4825,4825,5
|
|
20230718,113200,309647070,4825,4825,4825,4825,30
|
|
20230718,113100,309502320,4825,4825,4825,4825,220
|
|
20230718,113000,308440820,4825,4820,4825,4820,137
|
|
20230718,112900,307780475,4820,4825,4825,4820,141
|
|
20230718,112800,307100790,4825,4825,4825,4825,963
|
|
20230718,112700,302454315,4825,4830,4830,4825,221
|
|
20230718,112600,301387940,4830,4830,4830,4830,29
|
|
20230718,112500,301247870,4830,4830,4830,4830,58
|
|
20230718,112400,300967730,4830,4830,4830,4830,0
|
|
20230718,112300,300967730,4830,4830,4830,4830,30
|
|
20230718,112200,300822830,4830,4830,4830,4830,31
|
|
20230718,112100,300673100,4830,4830,4830,4830,2
|
|
20230718,112000,300663440,4830,4830,4830,4830,0
|
|
20230718,111900,300663440,4830,4825,4830,4825,74
|
|
20230718,111800,300306385,4825,4825,4830,4825,464
|
|
20230718,111700,298067535,4825,4825,4825,4825,14
|
|
20230718,111600,297999985,4830,4830,4830,4830,0
|
|
20230718,111500,297999985,4830,4830,4835,4830,216
|
|
20230718,111400,296956690,4830,4830,4830,4830,1
|
|
20230718,111300,296951860,4830,4830,4830,4830,0
|
|
20230718,111200,296951860,4830,4830,4830,4830,45
|
|
20230718,111100,296734510,4830,4825,4830,4825,96
|
|
20230718,111000,296271255,4825,4825,4825,4825,0
|
|
20230718,110900,296271255,4825,4825,4825,4825,65
|
|
20230718,110800,295957630,4825,4825,4825,4825,9
|
|
20230718,110700,295914205,4825,4825,4825,4825,11
|
|
20230718,110600,295861130,4830,4825,4830,4825,816
|
|
20230718,110500,291923430,4825,4830,4830,4825,1078
|
|
20230718,110400,286717095,4830,4830,4830,4830,805
|
|
20230718,110300,282828945,4835,4835,4835,4835,66
|
|
20230718,110200,282509835,4835,4835,4835,4835,0
|
|
20230718,110100,282509835,4835,4830,4835,4830,26
|
|
20230718,110000,282384205,4830,4830,4830,4830,307
|
|
20230718,105900,280901395,4835,4835,4835,4835,255
|
|
20230718,105800,279668470,4835,4840,4840,4835,315
|
|
20230718,105700,278145430,4840,4840,4840,4840,21
|
|
20230718,105600,278043790,4840,4840,4840,4840,3
|
|
20230718,105500,278029270,4840,4840,4840,4840,184
|
|
20230718,105400,277138710,4845,4845,4845,4845,100
|
|
20230718,105300,276654210,4845,4845,4845,4845,1
|
|
20230718,105200,276649365,4845,4845,4845,4845,0
|
|
20230718,105100,276649365,4845,4845,4845,4845,33
|
|
20230718,105000,276489480,4845,4840,4845,4840,250
|
|
20230718,104900,275279075,4835,4835,4835,4835,4
|
|
20230718,104800,275259735,4835,4835,4835,4835,230
|
|
20230718,104700,274147685,4835,4835,4835,4835,1
|
|
20230718,104600,274142850,4835,4830,4835,4830,21
|
|
20230718,104500,274041415,4835,4835,4835,4835,20
|
|
20230718,104400,273944715,4835,4835,4835,4835,7
|
|
20230718,104300,273910870,4835,4835,4835,4835,266
|
|
20230718,104200,272624760,4840,4840,4840,4840,1
|
|
20230718,104100,272619920,4845,4835,4845,4835,158
|
|
20230718,104000,271855305,4830,4830,4830,4830,100
|
|
20230718,103900,271372305,4835,4835,4835,4835,6
|
|
20230718,103800,271343295,4835,4835,4835,4835,0
|
|
20230718,103700,271343295,4835,4835,4835,4835,523
|
|
20230718,103600,268814590,4840,4840,4840,4840,190
|
|
20230718,103500,267894990,4840,4835,4840,4835,10
|
|
20230718,103400,267846630,4830,4830,4830,4830,849
|
|
20230718,103300,263745960,4835,4835,4835,4835,598
|
|
20230718,103200,260854630,4835,4835,4835,4835,0
|
|
20230718,103100,260854630,4835,4835,4840,4835,56
|
|
20230718,103000,260583865,4840,4840,4840,4835,17
|
|
20230718,102900,260501610,4840,4840,4840,4840,4
|
|
20230718,102800,260482250,4835,4835,4835,4835,0
|
|
20230718,102700,260482250,4835,4840,4840,4835,501
|
|
20230718,102600,258059910,4840,4840,4840,4840,40
|
|
20230718,102500,257866310,4840,4840,4840,4840,834
|
|
20230718,102400,253829750,4840,4845,4845,4840,173
|
|
20230718,102300,252992375,4845,4845,4845,4840,171
|
|
20230718,102200,252163915,4845,4845,4845,4840,34
|
|
20230718,102100,251999235,4845,4840,4845,4835,1367
|
|
20230718,102000,245383950,4835,4835,4835,4835,10
|
|
20230718,101900,245335600,4840,4840,4840,4840,30
|
|
20230718,101800,245190400,4840,4840,4840,4840,3
|
|
20230718,101700,245175880,4840,4845,4845,4840,325
|
|
20230718,101600,243602865,4845,4845,4845,4845,9
|
|
20230718,101500,243559260,4840,4840,4840,4835,16
|
|
20230718,101400,243481875,4845,4845,4845,4835,690
|
|
20230718,101300,240141100,4845,4845,4845,4845,0
|
|
20230718,101200,240141100,4845,4835,4845,4830,519
|
|
20230718,101100,237633960,4830,4840,4840,4830,3995
|
|
20230718,101000,218317015,4840,4845,4845,4840,566
|
|
20230718,100900,215576245,4845,4845,4845,4845,9
|
|
20230718,100800,215532640,4840,4840,4840,4840,576
|
|
20230718,100700,212744800,4840,4840,4840,4835,130
|
|
20230718,100600,212115610,4840,4840,4840,4840,251
|
|
20230718,100500,210900770,4840,4840,4840,4840,7
|
|
20230718,100400,210866890,4840,4840,4840,4840,26
|
|
20230718,100300,210741050,4835,4835,4835,4835,0
|
|
20230718,100200,210741050,4835,4835,4835,4835,63
|
|
20230718,100100,210436445,4840,4840,4840,4840,131
|
|
20230718,100000,209802405,4830,4830,4830,4830,8
|
|
20230718,095900,209763765,4830,4835,4835,4830,212
|
|
20230718,095800,208739720,4835,4835,4835,4835,39
|
|
20230718,095700,208551155,4835,4840,4845,4835,3854
|
|
20230718,095600,189899610,4845,4845,4845,4840,518
|
|
20230718,095500,187391900,4845,4840,4845,4840,320
|
|
20230718,095400,185843095,4845,4840,4845,4840,25
|
|
20230718,095300,185721975,4845,4845,4845,4845,1
|
|
20230718,095200,185717130,4845,4850,4850,4845,590
|
|
20230718,095100,182857580,4845,4850,4850,4845,332
|
|
20230718,095000,181248685,4850,4850,4850,4850,212
|
|
20230718,094900,180220485,4850,4850,4850,4845,982
|
|
20230718,094800,175462590,4850,4850,4850,4845,365
|
|
20230718,094700,173693340,4850,4850,4850,4850,537
|
|
20230718,094600,171088890,4850,4845,4850,4845,963
|
|
20230718,094500,166422865,4845,4845,4845,4845,129
|
|
20230718,094400,165797860,4850,4850,4850,4850,77
|
|
20230718,094300,165424410,4850,4850,4850,4845,90
|
|
20230718,094200,164988280,4850,4850,4850,4850,43
|
|
20230718,094100,164779730,4850,4850,4850,4850,144
|
|
20230718,094000,164081330,4850,4850,4850,4850,76
|
|
20230718,093900,163712730,4850,4845,4850,4845,1413
|
|
20230718,093800,156860095,4845,4845,4845,4845,176
|
|
20230718,093700,156007375,4850,4850,4850,4850,21
|
|
20230718,093600,155905525,4850,4850,4850,4850,86
|
|
20230718,093500,155488425,4850,4840,4850,4840,271
|
|
20230718,093400,154176075,4840,4860,4860,4840,2264
|
|
20230718,093300,143197950,4860,4860,4860,4860,3
|
|
20230718,093200,143183370,4860,4860,4860,4860,279
|
|
20230718,093100,141827430,4860,4860,4860,4860,115
|
|
20230718,093000,141268530,4860,4850,4860,4850,372
|
|
20230718,092900,139463720,4850,4850,4855,4850,1184
|
|
20230718,092800,133721305,4860,4850,4860,4850,38
|
|
20230718,092700,133536895,4850,4865,4865,4850,3138
|
|
20230718,092600,118301715,4865,4865,4865,4865,421
|
|
20230718,092500,116253550,4860,4865,4865,4860,234
|
|
20230718,092400,115115290,4865,4855,4870,4855,398
|
|
20230718,092300,113182035,4855,4880,4880,4855,1735
|
|
20230718,092200,104744955,4880,4885,4885,4880,177
|
|
20230718,092100,103880670,4885,4895,4900,4885,790
|
|
20230718,092000,100018120,4900,4905,4910,4895,72
|
|
20230718,091900,99665490,4895,4900,4900,4895,291
|
|
20230718,091800,98240610,4915,4910,4915,4900,857
|
|
20230718,091700,94034510,4915,4930,4930,4915,191
|
|
20230718,091600,93095590,4935,4915,4935,4915,46
|
|
20230718,091500,92868820,4915,4920,4925,4915,92
|
|
20230718,091400,92416325,4915,4910,4920,4910,94
|
|
20230718,091300,91954560,4900,4900,4900,4900,5178
|
|
20230718,091200,66582360,4900,4910,4910,4895,2799
|
|
20230718,091100,52868960,4905,4915,4915,4905,2286
|
|
20230718,091000,41649550,4915,4920,4920,4910,153
|
|
20230718,090900,40898000,4910,4920,4920,4910,992
|
|
20230718,090800,36022195,4930,4940,4940,4915,464
|
|
20230718,090700,33737155,4955,4955,4955,4940,905
|
|
20230718,090600,29259895,4970,4960,4970,4955,1274
|
|
20230718,090500,22943295,4970,4970,4970,4955,1384
|
|
20230718,090400,16080270,4975,4980,4980,4975,332
|
|
20230718,090300,14428075,4980,4965,4980,4965,355
|
|
20230718,090200,12663245,4960,4985,4985,4960,1077
|
|
20230718,090100,7305205,4990,4990,4995,4985,570
|
|
20230718,090000,4459170,4985,4960,4985,4960,899
|