679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201600,229281085,4055,4055,4055,4055,1101
|
|
20230718,201500,229281085,4055,4055,4055,4055,0
|
|
20230718,201400,229281085,4055,4055,4055,4055,0
|
|
20230718,201300,229281085,4055,4055,4055,4055,0
|
|
20230718,201200,229281085,4055,4055,4055,4055,0
|
|
20230718,201100,229281085,4055,4055,4055,4055,0
|
|
20230718,201000,229281085,4055,4055,4055,4055,0
|
|
20230718,200900,229281085,4055,4055,4055,4055,0
|
|
20230718,200800,229281085,4055,4055,4055,4055,0
|
|
20230718,200700,229281085,4055,4055,4055,4055,0
|
|
20230718,200600,229281085,4055,4055,4055,4055,0
|
|
20230718,200500,229281085,4055,4055,4055,4055,0
|
|
20230718,200400,229281085,4055,4055,4055,4055,0
|
|
20230718,200300,229281085,4055,4055,4055,4055,0
|
|
20230718,200200,229281085,4055,4055,4055,4055,0
|
|
20230718,200100,229281085,4055,4055,4055,4055,0
|
|
20230718,200000,229281085,4055,4055,4055,4055,0
|
|
20230718,195900,229281085,4055,4055,4055,4055,0
|
|
20230718,195800,229281085,4055,4055,4055,4055,0
|
|
20230718,195700,229281085,4055,4055,4055,4055,0
|
|
20230718,195600,229281085,4055,4055,4055,4055,0
|
|
20230718,195500,229281085,4055,4055,4055,4055,0
|
|
20230718,195400,229281085,4055,4055,4055,4055,0
|
|
20230718,195300,229281085,4055,4055,4055,4055,0
|
|
20230718,195200,229281085,4055,4055,4055,4055,0
|
|
20230718,195100,229281085,4055,4055,4055,4055,0
|
|
20230718,195000,229281085,4055,4055,4055,4055,0
|
|
20230718,194900,229281085,4055,4055,4055,4055,0
|
|
20230718,194800,229281085,4055,4055,4055,4055,0
|
|
20230718,194700,229281085,4055,4055,4055,4055,0
|
|
20230718,194600,229281085,4055,4055,4055,4055,1101
|
|
20230718,194500,229281085,4055,4055,4055,4055,0
|
|
20230718,194400,229281085,4055,4055,4055,4055,0
|
|
20230718,194300,229281085,4055,4055,4055,4055,0
|
|
20230718,194200,229281085,4055,4055,4055,4055,0
|
|
20230718,194100,229281085,4055,4055,4055,4055,0
|
|
20230718,194000,229281085,4055,4055,4055,4055,0
|
|
20230718,193900,229281085,4055,4055,4055,4055,0
|
|
20230718,193800,229281085,4055,4055,4055,4055,0
|
|
20230718,193700,229281085,4055,4055,4055,4055,0
|
|
20230718,193600,229281085,4055,4055,4055,4055,0
|
|
20230718,193500,229281085,4055,4055,4055,4055,0
|
|
20230718,193400,229281085,4055,4055,4055,4055,0
|
|
20230718,193300,229281085,4055,4055,4055,4055,0
|
|
20230718,193200,229281085,4055,4055,4055,4055,0
|
|
20230718,193100,229281085,4055,4055,4055,4055,0
|
|
20230718,193000,229281085,4055,4055,4055,4055,0
|
|
20230718,192900,229281085,4055,4055,4055,4055,0
|
|
20230718,192800,229281085,4055,4055,4055,4055,0
|
|
20230718,192700,229281085,4055,4055,4055,4055,0
|
|
20230718,192600,229281085,4055,4055,4055,4055,0
|
|
20230718,192500,229281085,4055,4055,4055,4055,0
|
|
20230718,192400,229281085,4055,4055,4055,4055,0
|
|
20230718,192300,229281085,4055,4055,4055,4055,0
|
|
20230718,192200,229281085,4055,4055,4055,4055,0
|
|
20230718,192100,229281085,4055,4055,4055,4055,0
|
|
20230718,192000,229281085,4055,4055,4055,4055,0
|
|
20230718,191900,229281085,4055,4055,4055,4055,0
|
|
20230718,191800,229281085,4055,4055,4055,4055,0
|
|
20230718,191700,229281085,4055,4055,4055,4055,0
|
|
20230718,191600,229281085,4055,4055,4055,4055,1101
|
|
20230718,191500,229281085,4055,4055,4055,4055,0
|
|
20230718,191400,229281085,4055,4055,4055,4055,0
|
|
20230718,191300,229281085,4055,4055,4055,4055,0
|
|
20230718,191200,229281085,4055,4055,4055,4055,0
|
|
20230718,191100,229281085,4055,4055,4055,4055,0
|
|
20230718,191000,229281085,4055,4055,4055,4055,0
|
|
20230718,190900,229281085,4055,4055,4055,4055,0
|
|
20230718,190800,229281085,4055,4055,4055,4055,0
|
|
20230718,190700,229281085,4055,4055,4055,4055,0
|
|
20230718,190600,229281085,4055,4055,4055,4055,0
|
|
20230718,190500,229281085,4055,4055,4055,4055,0
|
|
20230718,190400,229281085,4055,4055,4055,4055,0
|
|
20230718,190300,229281085,4055,4055,4055,4055,0
|
|
20230718,190200,229281085,4055,4055,4055,4055,0
|
|
20230718,190100,229281085,4055,4055,4055,4055,0
|
|
20230718,190000,229281085,4055,4055,4055,4055,0
|
|
20230718,185900,229281085,4055,4055,4055,4055,0
|
|
20230718,185800,229281085,4055,4055,4055,4055,0
|
|
20230718,185700,229281085,4055,4055,4055,4055,0
|
|
20230718,185600,229281085,4055,4055,4055,4055,0
|
|
20230718,185500,229281085,4055,4055,4055,4055,0
|
|
20230718,185400,229281085,4055,4055,4055,4055,0
|
|
20230718,185300,229281085,4055,4055,4055,4055,0
|
|
20230718,185200,229281085,4055,4055,4055,4055,0
|
|
20230718,185100,229281085,4055,4055,4055,4055,0
|
|
20230718,185000,229281085,4055,4055,4055,4055,0
|
|
20230718,184900,229281085,4055,4055,4055,4055,0
|
|
20230718,184800,229281085,4055,4055,4055,4055,0
|
|
20230718,184700,229281085,4055,4055,4055,4055,0
|
|
20230718,184600,229281085,4055,4055,4055,4055,1101
|
|
20230718,184500,229281085,4055,4055,4055,4055,0
|
|
20230718,184400,229281085,4055,4055,4055,4055,0
|
|
20230718,184300,229281085,4055,4055,4055,4055,0
|
|
20230718,184200,229281085,4055,4055,4055,4055,0
|
|
20230718,184100,229281085,4055,4055,4055,4055,0
|
|
20230718,184000,229281085,4055,4055,4055,4055,0
|
|
20230718,183900,229281085,4055,4055,4055,4055,0
|
|
20230718,183800,229281085,4055,4055,4055,4055,0
|
|
20230718,183700,229281085,4055,4055,4055,4055,0
|
|
20230718,183600,229281085,4055,4055,4055,4055,0
|
|
20230718,183500,229281085,4055,4055,4055,4055,0
|
|
20230718,183400,229281085,4055,4055,4055,4055,0
|
|
20230718,183300,229281085,4055,4055,4055,4055,0
|
|
20230718,183200,229281085,4055,4055,4055,4055,0
|
|
20230718,183100,229281085,4055,4055,4055,4055,0
|
|
20230718,183000,229281085,4055,4055,4055,4055,0
|
|
20230718,182900,229281085,4055,4055,4055,4055,0
|
|
20230718,182800,229281085,4055,4055,4055,4055,0
|
|
20230718,182700,229281085,4055,4055,4055,4055,0
|
|
20230718,182600,229281085,4055,4055,4055,4055,0
|
|
20230718,182500,229281085,4055,4055,4055,4055,0
|
|
20230718,182400,229281085,4055,4055,4055,4055,0
|
|
20230718,182300,229281085,4055,4055,4055,4055,0
|
|
20230718,182200,229281085,4055,4055,4055,4055,0
|
|
20230718,182100,229281085,4055,4055,4055,4055,0
|
|
20230718,182000,229281085,4055,4055,4055,4055,0
|
|
20230718,181900,229281085,4055,4055,4055,4055,0
|
|
20230718,181800,229281085,4055,4055,4055,4055,0
|
|
20230718,181700,229281085,4055,4055,4055,4055,0
|
|
20230718,181600,229281085,4055,4055,4055,4055,1101
|
|
20230718,181500,229281085,4055,4055,4055,4055,0
|
|
20230718,181400,229281085,4055,4055,4055,4055,0
|
|
20230718,181300,229281085,4055,4055,4055,4055,0
|
|
20230718,181200,229281085,4055,4055,4055,4055,0
|
|
20230718,181100,229281085,4055,4055,4055,4055,0
|
|
20230718,181000,229281085,4055,4055,4055,4055,0
|
|
20230718,180900,229281085,4055,4055,4055,4055,0
|
|
20230718,180800,229281085,4055,4055,4055,4055,0
|
|
20230718,180700,229281085,4055,4055,4055,4055,0
|
|
20230718,180600,229281085,4055,4055,4055,4055,0
|
|
20230718,180500,229281085,4055,4055,4055,4055,0
|
|
20230718,180400,229281085,4055,4055,4055,4055,0
|
|
20230718,180300,229281085,4055,4055,4055,4055,0
|
|
20230718,180200,229281085,4055,4055,4055,4055,0
|
|
20230718,180100,229281085,4055,4055,4055,4055,0
|
|
20230718,180000,229281085,4055,4055,4055,4055,0
|
|
20230718,175900,229281085,4055,4055,4055,4055,0
|
|
20230718,175800,229281085,4055,4055,4055,4055,0
|
|
20230718,175700,229281085,4055,4055,4055,4055,0
|
|
20230718,175600,229281085,4055,4055,4055,4055,0
|
|
20230718,175500,229281085,4055,4055,4055,4055,0
|
|
20230718,175400,229281085,4055,4055,4055,4055,0
|
|
20230718,175300,229281085,4055,4055,4055,4055,0
|
|
20230718,175200,229281085,4055,4055,4055,4055,0
|
|
20230718,175100,229281085,4055,4055,4055,4055,0
|
|
20230718,175000,229281085,4055,4055,4055,4055,0
|
|
20230718,174900,229281085,4055,4055,4055,4055,0
|
|
20230718,174800,229281085,4055,4055,4055,4055,0
|
|
20230718,174700,229281085,4055,4055,4055,4055,0
|
|
20230718,174600,229281085,4055,4055,4055,4055,1101
|
|
20230718,174500,229281085,4055,4055,4055,4055,0
|
|
20230718,174400,229281085,4055,4055,4055,4055,0
|
|
20230718,174300,229281085,4055,4055,4055,4055,0
|
|
20230718,174200,229281085,4055,4055,4055,4055,0
|
|
20230718,174100,229281085,4055,4055,4055,4055,0
|
|
20230718,174000,229281085,4055,4055,4055,4055,0
|
|
20230718,173900,229281085,4055,4055,4055,4055,0
|
|
20230718,173800,229281085,4055,4055,4055,4055,0
|
|
20230718,173700,229281085,4055,4055,4055,4055,0
|
|
20230718,173600,229281085,4055,4055,4055,4055,0
|
|
20230718,173500,229281085,4055,4055,4055,4055,0
|
|
20230718,173400,229281085,4055,4055,4055,4055,0
|
|
20230718,173300,229281085,4055,4055,4055,4055,0
|
|
20230718,173200,229281085,4055,4055,4055,4055,0
|
|
20230718,173100,229281085,4055,4055,4055,4055,0
|
|
20230718,173000,229281085,4055,4055,4055,4055,0
|
|
20230718,172900,229281085,4055,4055,4055,4055,0
|
|
20230718,172800,229281085,4055,4055,4055,4055,0
|
|
20230718,172700,229281085,4055,4055,4055,4055,0
|
|
20230718,172600,229281085,4055,4055,4055,4055,0
|
|
20230718,172500,229281085,4055,4055,4055,4055,0
|
|
20230718,172400,229281085,4055,4055,4055,4055,0
|
|
20230718,172300,229281085,4055,4055,4055,4055,0
|
|
20230718,172200,229281085,4055,4055,4055,4055,0
|
|
20230718,172100,229281085,4055,4055,4055,4055,0
|
|
20230718,172000,229281085,4055,4055,4055,4055,0
|
|
20230718,171900,229281085,4055,4055,4055,4055,0
|
|
20230718,171800,229281085,4055,4055,4055,4055,0
|
|
20230718,171700,229281085,4055,4055,4055,4055,0
|
|
20230718,171600,229281085,4055,4055,4055,4055,1101
|
|
20230718,171500,229281085,4055,4055,4055,4055,0
|
|
20230718,171400,229281085,4055,4055,4055,4055,0
|
|
20230718,171300,229281085,4055,4055,4055,4055,0
|
|
20230718,171200,229281085,4055,4055,4055,4055,0
|
|
20230718,171100,229281085,4055,4055,4055,4055,0
|
|
20230718,171000,229281085,4055,4055,4055,4055,0
|
|
20230718,170900,229281085,4055,4055,4055,4055,0
|
|
20230718,170800,229281085,4055,4055,4055,4055,0
|
|
20230718,170700,229281085,4055,4055,4055,4055,0
|
|
20230718,170600,229281085,4055,4055,4055,4055,0
|
|
20230718,170500,229281085,4055,4055,4055,4055,0
|
|
20230718,170400,229281085,4055,4055,4055,4055,0
|
|
20230718,170300,229281085,4055,4055,4055,4055,0
|
|
20230718,170200,229281085,4055,4055,4055,4055,0
|
|
20230718,170100,229281085,4055,4055,4055,4055,0
|
|
20230718,170000,229281085,4055,4055,4055,4055,0
|
|
20230718,165900,229281085,4055,4055,4055,4055,0
|
|
20230718,165800,229281085,4055,4055,4055,4055,0
|
|
20230718,165700,229281085,4055,4055,4055,4055,0
|
|
20230718,165600,229281085,4055,4055,4055,4055,0
|
|
20230718,165500,229281085,4055,4055,4055,4055,0
|
|
20230718,165400,229281085,4055,4055,4055,4055,0
|
|
20230718,165300,229281085,4055,4055,4055,4055,0
|
|
20230718,165200,229281085,4055,4055,4055,4055,0
|
|
20230718,165100,229281085,4055,4055,4055,4055,0
|
|
20230718,165000,229281085,4055,4055,4055,4055,0
|
|
20230718,164900,229281085,4055,4055,4055,4055,0
|
|
20230718,164800,229281085,4055,4055,4055,4055,0
|
|
20230718,164700,229281085,4055,4055,4055,4055,0
|
|
20230718,164600,229281085,4055,4055,4055,4055,1101
|
|
20230718,164500,229281085,4055,4055,4055,4055,0
|
|
20230718,164400,229281085,4055,4055,4055,4055,0
|
|
20230718,164300,229281085,4055,4055,4055,4055,0
|
|
20230718,164200,229281085,4055,4055,4055,4055,0
|
|
20230718,164100,229281085,4055,4055,4055,4055,0
|
|
20230718,164000,229281085,4055,4055,4055,4055,0
|
|
20230718,163900,229281085,4055,4055,4055,4055,0
|
|
20230718,163800,229281085,4055,4055,4055,4055,0
|
|
20230718,163700,229281085,4055,4055,4055,4055,0
|
|
20230718,163600,229281085,4055,4055,4055,4055,0
|
|
20230718,163500,229281085,4055,4055,4055,4055,0
|
|
20230718,163400,229281085,4055,4055,4055,4055,0
|
|
20230718,163300,229281085,4055,4055,4055,4055,0
|
|
20230718,163200,229281085,4055,4055,4055,4055,0
|
|
20230718,163100,229281085,4055,4055,4055,4055,0
|
|
20230718,163000,229281085,4055,4055,4055,4055,0
|
|
20230718,162900,229281085,4055,4055,4055,4055,0
|
|
20230718,162800,229281085,4055,4055,4055,4055,0
|
|
20230718,162700,229281085,4055,4055,4055,4055,0
|
|
20230718,162600,229281085,4055,4055,4055,4055,0
|
|
20230718,162500,229281085,4055,4055,4055,4055,0
|
|
20230718,162400,229281085,4055,4055,4055,4055,0
|
|
20230718,162300,229281085,4055,4055,4055,4055,0
|
|
20230718,162200,229281085,4055,4055,4055,4055,0
|
|
20230718,162100,229281085,4055,4055,4055,4055,0
|
|
20230718,162000,229281085,4055,4055,4055,4055,0
|
|
20230718,161900,229281085,4055,4055,4055,4055,0
|
|
20230718,161800,229281085,4055,4055,4055,4055,0
|
|
20230718,161700,229281085,4055,4055,4055,4055,0
|
|
20230718,161600,229281085,4055,4055,4055,4055,1101
|
|
20230718,161500,229281085,4055,4055,4055,4055,0
|
|
20230718,161400,229281085,4055,4055,4055,4055,0
|
|
20230718,161300,229281085,4055,4055,4055,4055,0
|
|
20230718,161200,229281085,4055,4055,4055,4055,0
|
|
20230718,161100,229281085,4055,4055,4055,4055,0
|
|
20230718,161000,229281085,4055,4055,4055,4055,0
|
|
20230718,160900,229281085,4055,4055,4055,4055,0
|
|
20230718,160800,229281085,4055,4055,4055,4055,0
|
|
20230718,160700,229281085,4055,4055,4055,4055,0
|
|
20230718,160600,229281085,4055,4055,4055,4055,0
|
|
20230718,160500,229281085,4055,4055,4055,4055,0
|
|
20230718,160400,229281085,4055,4055,4055,4055,0
|
|
20230718,160300,229281085,4055,4055,4055,4055,0
|
|
20230718,160200,229281085,4055,4055,4055,4055,0
|
|
20230718,160100,229281085,4055,4055,4055,4055,0
|
|
20230718,160000,229281085,4055,4055,4055,4055,0
|
|
20230718,155900,229281085,4055,4055,4055,4055,0
|
|
20230718,155800,229281085,4055,4055,4055,4055,0
|
|
20230718,155700,229281085,4055,4055,4055,4055,0
|
|
20230718,155600,229281085,4055,4055,4055,4055,0
|
|
20230718,155500,229281085,4055,4055,4055,4055,0
|
|
20230718,155400,229281085,4055,4055,4055,4055,0
|
|
20230718,155300,229281085,4055,4055,4055,4055,0
|
|
20230718,155200,229281085,4055,4055,4055,4055,0
|
|
20230718,155100,229281085,4055,4055,4055,4055,0
|
|
20230718,155000,229281085,4055,4055,4055,4055,0
|
|
20230718,154900,229281085,4055,4055,4055,4055,0
|
|
20230718,154800,229281085,4055,4055,4055,4055,0
|
|
20230718,154700,229281085,4055,4055,4055,4055,0
|
|
20230718,154600,229281085,4055,4055,4055,4055,1101
|
|
20230718,154500,229281085,4055,4055,4055,4055,0
|
|
20230718,154400,229281085,4055,4055,4055,4055,0
|
|
20230718,154300,229281085,4055,4055,4055,4055,0
|
|
20230718,154200,229281085,4055,4055,4055,4055,0
|
|
20230718,154100,229281085,4055,4055,4055,4055,0
|
|
20230718,154000,229281085,4055,4055,4055,4055,0
|
|
20230718,153900,229281085,4055,4055,4055,4055,0
|
|
20230718,153800,229281085,4055,4055,4055,4055,0
|
|
20230718,153700,229281085,4055,4055,4055,4055,0
|
|
20230718,153600,229281085,4055,4055,4055,4055,0
|
|
20230718,153500,229281085,4055,4055,4055,4055,0
|
|
20230718,153400,229281085,4055,4055,4055,4055,0
|
|
20230718,153300,229281085,4055,4055,4055,4055,0
|
|
20230718,153200,229281085,4055,4055,4055,4055,0
|
|
20230718,153100,229281085,4055,4055,4055,4055,0
|
|
20230718,153000,229281085,4055,4055,4055,4055,1101
|
|
20230718,152900,224816530,4065,4065,4065,4065,0
|
|
20230718,152800,224816530,4065,4065,4065,4065,0
|
|
20230718,152700,224816530,4065,4065,4065,4065,0
|
|
20230718,152600,224816530,4065,4065,4065,4065,0
|
|
20230718,152500,224816530,4065,4065,4065,4065,0
|
|
20230718,152400,224816530,4065,4065,4065,4065,0
|
|
20230718,152300,224816530,4065,4065,4065,4065,0
|
|
20230718,152200,224816530,4065,4065,4065,4065,0
|
|
20230718,152100,224816530,4065,4065,4065,4065,0
|
|
20230718,152000,224816530,4065,4065,4065,4065,0
|
|
20230718,151900,224816530,4065,4065,4065,4065,0
|
|
20230718,151800,224816530,4065,4065,4065,4065,1
|
|
20230718,151700,224812465,4055,4055,4055,4055,37
|
|
20230718,151600,224662430,4060,4060,4060,4060,0
|
|
20230718,151500,224662430,4060,4060,4060,4060,36
|
|
20230718,151400,224516270,4060,4060,4060,4060,1236
|
|
20230718,151300,219498110,4065,4065,4065,4060,102
|
|
20230718,151200,219083665,4065,4065,4065,4060,39
|
|
20230718,151100,218925310,4060,4060,4060,4055,2265
|
|
20230718,151000,209729790,4060,4065,4065,4060,69
|
|
20230718,150900,209449645,4060,4060,4060,4060,36
|
|
20230718,150800,209303485,4065,4065,4065,4060,40
|
|
20230718,150700,209141070,4065,4060,4065,4060,37
|
|
20230718,150600,208990845,4060,4060,4060,4060,0
|
|
20230718,150500,208990845,4060,4060,4060,4060,37
|
|
20230718,150400,208840625,4060,4060,4060,4060,36
|
|
20230718,150300,208694465,4060,4060,4060,4060,237
|
|
20230718,150200,207732245,4060,4060,4060,4060,36
|
|
20230718,150100,207586085,4060,4060,4060,4060,41
|
|
20230718,150000,207419625,4060,4060,4060,4060,36
|
|
20230718,145900,207273465,4060,4060,4060,4060,37
|
|
20230718,145800,207123245,4070,4070,4070,4070,0
|
|
20230718,145700,207123245,4070,4065,4070,4065,38
|
|
20230718,145600,206968770,4070,4060,4070,4060,26
|
|
20230718,145500,206863200,4065,4060,4065,4060,72
|
|
20230718,145400,206570700,4065,4065,4065,4065,37
|
|
20230718,145300,206420295,4050,4070,4070,4050,2101
|
|
20230718,145200,197896945,4065,4065,4065,4065,36
|
|
20230718,145100,197750605,4065,4060,4065,4060,51
|
|
20230718,145000,197543475,4065,4065,4070,4065,223
|
|
20230718,144900,196636855,4070,4065,4070,4065,101
|
|
20230718,144800,196226285,4065,4065,4065,4065,42
|
|
20230718,144700,196055555,4065,4065,4065,4065,0
|
|
20230718,144600,196055555,4065,4065,4065,4065,0
|
|
20230718,144500,196055555,4065,4065,4065,4065,67
|
|
20230718,144400,195783200,4085,4085,4085,4085,10
|
|
20230718,144300,195742350,4085,4085,4085,4085,0
|
|
20230718,144200,195742350,4085,4060,4090,4060,268
|
|
20230718,144100,194649660,4065,4065,4065,4050,278
|
|
20230718,144000,193520835,4070,4065,4070,4065,104
|
|
20230718,143900,193098070,4070,4065,4070,4065,38
|
|
20230718,143800,192943595,4065,4065,4065,4065,36
|
|
20230718,143700,192797255,4065,4065,4065,4065,37
|
|
20230718,143600,192646850,4070,4070,4070,4070,1
|
|
20230718,143500,192642780,4065,4060,4065,4060,153
|
|
20230718,143400,192021530,4060,4060,4060,4060,37
|
|
20230718,143300,191871310,4060,4065,4065,4060,57
|
|
20230718,143200,191639785,4060,4060,4060,4060,137
|
|
20230718,143100,191083565,4060,4060,4060,4060,40
|
|
20230718,143000,190921165,4060,4060,4060,4060,104
|
|
20230718,142900,190498925,4065,4060,4065,4060,37
|
|
20230718,142800,190348700,4085,4085,4085,4085,0
|
|
20230718,142700,190348700,4085,4085,4085,4085,0
|
|
20230718,142600,190348700,4085,4085,4085,4085,0
|
|
20230718,142500,190348700,4085,4060,4085,4060,149
|
|
20230718,142400,189743690,4080,4080,4080,4080,0
|
|
20230718,142300,189743690,4080,4080,4080,4080,0
|
|
20230718,142200,189743690,4080,4080,4080,4080,0
|
|
20230718,142100,189743690,4080,4080,4080,4080,1
|
|
20230718,142000,189739610,4065,4065,4065,4060,302
|
|
20230718,141900,188512165,4060,4060,4060,4060,36
|
|
20230718,141800,188366005,4060,4060,4060,4060,37
|
|
20230718,141700,188215785,4065,4065,4065,4065,2
|
|
20230718,141600,188207655,4070,4070,4070,4070,1
|
|
20230718,141500,188203585,4065,4065,4065,4065,73
|
|
20230718,141400,187906840,4070,4065,4070,4065,247
|
|
20230718,141300,186901730,4060,4060,4060,4060,242
|
|
20230718,141200,185919210,4070,4065,4070,4065,156
|
|
20230718,141100,185284655,4060,4065,4065,4060,37
|
|
20230718,141000,185134430,4060,4060,4060,4060,0
|
|
20230718,140900,185134430,4060,4065,4065,4060,158
|
|
20230718,140800,184492565,4070,4065,4070,4065,38
|
|
20230718,140700,184338090,4065,4060,4065,4060,143
|
|
20230718,140600,183756975,4065,4060,4065,4060,24
|
|
20230718,140500,183659530,4060,4060,4060,4060,106
|
|
20230718,140400,183229170,4070,4070,4070,4070,1
|
|
20230718,140300,183225100,4060,4070,4070,4060,855
|
|
20230718,140200,179750675,4085,4085,4085,4085,0
|
|
20230718,140100,179750675,4085,4085,4085,4085,3
|
|
20230718,140000,179738420,4085,4075,4085,4070,305
|
|
20230718,135900,178496460,4070,4070,4070,4070,36
|
|
20230718,135800,178349940,4075,4070,4075,4070,38
|
|
20230718,135700,178195275,4080,4080,4080,4080,0
|
|
20230718,135600,178195275,4080,4075,4080,4075,2
|
|
20230718,135500,178187120,4070,4070,4070,4070,37
|
|
20230718,135400,178036530,4070,4070,4070,4070,36
|
|
20230718,135300,177890010,4070,4070,4070,4070,37
|
|
20230718,135200,177739420,4070,4070,4070,4070,36
|
|
20230718,135100,177592900,4070,4070,4070,4070,37
|
|
20230718,135000,177442310,4070,4070,4070,4070,36
|
|
20230718,134900,177295790,4070,4070,4070,4070,37
|
|
20230718,134800,177145200,4070,4070,4070,4070,36
|
|
20230718,134700,176998680,4070,4070,4070,4070,320
|
|
20230718,134600,175696280,4075,4075,4075,4075,0
|
|
20230718,134500,175696280,4075,4070,4075,4070,100
|
|
20230718,134400,175288960,4075,4075,4075,4075,0
|
|
20230718,134300,175288960,4075,4065,4075,4065,86
|
|
20230718,134200,174939100,4065,4065,4065,4065,32
|
|
20230718,134100,174809020,4065,4065,4065,4065,37
|
|
20230718,134000,174658615,4075,4075,4075,4075,0
|
|
20230718,133900,174658615,4075,4075,4075,4075,0
|
|
20230718,133800,174658615,4075,4075,4075,4075,477
|
|
20230718,133700,172714840,4075,4075,4075,4075,39
|
|
20230718,133600,172555915,4075,4075,4075,4075,0
|
|
20230718,133500,172555915,4075,4075,4075,4075,36
|
|
20230718,133400,172409215,4085,4080,4085,4080,490
|
|
20230718,133300,170407745,4075,4080,4080,4075,37
|
|
20230718,133200,170256965,4075,4075,4075,4075,36
|
|
20230718,133100,170110265,4075,4080,4080,4075,38
|
|
20230718,133000,169955410,4075,4075,4075,4070,73
|
|
20230718,132900,169658115,4085,4085,4085,4085,0
|
|
20230718,132800,169658115,4085,4085,4085,4085,0
|
|
20230718,132700,169658115,4085,4050,4085,4050,172
|
|
20230718,132600,168956950,4085,4085,4085,4085,0
|
|
20230718,132500,168956950,4085,4085,4085,4085,0
|
|
20230718,132400,168956950,4085,4085,4085,4085,0
|
|
20230718,132300,168956950,4085,4060,4085,4045,6201
|
|
20230718,132200,143860995,4080,4080,4080,4080,0
|
|
20230718,132100,143860995,4080,4080,4080,4080,0
|
|
20230718,132000,143860995,4080,4080,4080,4080,4
|
|
20230718,131900,143844675,4085,4085,4085,4085,0
|
|
20230718,131800,143844675,4085,4085,4085,4085,0
|
|
20230718,131700,143844675,4085,4065,4085,4060,754
|
|
20230718,131600,140783215,4065,4065,4065,4065,2
|
|
20230718,131500,140775085,4075,4075,4075,4075,9
|
|
20230718,131400,140738410,4080,4080,4080,4080,270
|
|
20230718,131300,139636810,4075,4075,4075,4075,334
|
|
20230718,131200,138275760,4075,4075,4075,4075,8
|
|
20230718,131100,138243160,4060,4075,4075,4060,47
|
|
20230718,131000,138051980,4060,4065,4065,4060,1518
|
|
20230718,130900,131888755,4075,4065,4075,4065,311
|
|
20230718,130800,130623680,4080,4080,4080,4080,0
|
|
20230718,130700,130623680,4080,4080,4080,4080,0
|
|
20230718,130600,130623680,4080,4080,4080,4080,0
|
|
20230718,130500,130623680,4080,4080,4080,4080,120
|
|
20230718,130400,130134080,4080,4080,4080,4080,451
|
|
20230718,130300,128294000,4080,4080,4080,4080,0
|
|
20230718,130200,128294000,4080,4070,4080,4070,2
|
|
20230718,130100,128285850,4060,4065,4065,4060,190
|
|
20230718,130000,127514445,4070,4070,4070,4070,101
|
|
20230718,125900,127103375,4075,4075,4075,4075,15
|
|
20230718,125800,127042250,4075,4075,4075,4075,0
|
|
20230718,125700,127042250,4075,4075,4075,4075,0
|
|
20230718,125600,127042250,4075,4075,4075,4075,0
|
|
20230718,125500,127042250,4075,4075,4075,4075,0
|
|
20230718,125400,127042250,4075,4075,4075,4075,1
|
|
20230718,125300,127038175,4080,4080,4080,4080,0
|
|
20230718,125200,127038175,4080,4075,4080,4075,11
|
|
20230718,125100,126993345,4075,4070,4075,4070,346
|
|
20230718,125000,125583500,4075,4075,4075,4075,0
|
|
20230718,124900,125583500,4075,4075,4075,4075,0
|
|
20230718,124800,125583500,4075,4070,4075,4070,111
|
|
20230718,124700,125131725,4070,4070,4070,4070,48
|
|
20230718,124600,124936365,4075,4075,4075,4075,0
|
|
20230718,124500,124936365,4075,4075,4075,4075,0
|
|
20230718,124400,124936365,4075,4075,4075,4075,9
|
|
20230718,124300,124899690,4070,4065,4070,4060,401
|
|
20230718,124200,123270995,4070,4070,4070,4070,130
|
|
20230718,124100,122741895,4070,4070,4070,4070,1
|
|
20230718,124000,122737825,4075,4075,4075,4075,0
|
|
20230718,123900,122737825,4075,4075,4075,4075,1
|
|
20230718,123800,122733750,4070,4070,4070,4070,826
|
|
20230718,123700,119371930,4080,4080,4080,4080,0
|
|
20230718,123600,119371930,4080,4080,4080,4080,0
|
|
20230718,123500,119371930,4080,4080,4080,4080,0
|
|
20230718,123400,119371930,4080,4080,4080,4080,0
|
|
20230718,123300,119371930,4080,4080,4080,4080,0
|
|
20230718,123200,119371930,4080,4080,4080,4080,0
|
|
20230718,123100,119371930,4080,4080,4080,4080,1
|
|
20230718,123000,119367850,4070,4070,4070,4070,0
|
|
20230718,122900,119367850,4070,4070,4070,4070,0
|
|
20230718,122800,119367850,4070,4070,4070,4070,619
|
|
20230718,122700,116848520,4085,4085,4085,4085,0
|
|
20230718,122600,116848520,4085,4085,4085,4085,0
|
|
20230718,122500,116848520,4085,4085,4085,4085,0
|
|
20230718,122400,116848520,4085,4085,4085,4085,0
|
|
20230718,122300,116848520,4085,4070,4085,4070,1873
|
|
20230718,122200,109224935,4070,4070,4070,4070,299
|
|
20230718,122100,108008005,4070,4070,4070,4070,8
|
|
20230718,122000,107975445,4070,4070,4070,4070,23
|
|
20230718,121900,107881835,4070,4060,4070,4060,513
|
|
20230718,121800,105798925,4070,4070,4070,4060,245
|
|
20230718,121700,104803695,4065,4065,4065,4065,0
|
|
20230718,121600,104803695,4065,4065,4065,4065,6
|
|
20230718,121500,104779305,4070,4065,4070,4065,259
|
|
20230718,121400,103726415,4065,4065,4065,4065,0
|
|
20230718,121300,103726415,4065,4065,4065,4065,33
|
|
20230718,121200,103592270,4070,4070,4070,4070,521
|
|
20230718,121100,101471800,4075,4075,4075,4075,729
|
|
20230718,121000,98501125,4080,4080,4080,4080,122
|
|
20230718,120900,98003365,4075,4075,4075,4075,186
|
|
20230718,120800,97245415,4090,4090,4090,4090,0
|
|
20230718,120700,97245415,4090,4090,4090,4090,0
|
|
20230718,120600,97245415,4090,4090,4090,4090,0
|
|
20230718,120500,97245415,4090,4090,4090,4090,0
|
|
20230718,120400,97245415,4090,4090,4090,4090,0
|
|
20230718,120300,97245415,4090,4090,4090,4090,0
|
|
20230718,120200,97245415,4090,4090,4090,4090,0
|
|
20230718,120100,97245415,4090,4090,4090,4090,0
|
|
20230718,120000,97245415,4090,4090,4090,4090,0
|
|
20230718,115900,97245415,4090,4080,4090,4075,526
|
|
20230718,115800,95101825,4080,4080,4080,4080,1
|
|
20230718,115700,95097745,4090,4090,4090,4090,24
|
|
20230718,115600,94999585,4090,4090,4090,4090,1
|
|
20230718,115500,94995495,4095,4095,4095,4095,0
|
|
20230718,115400,94995495,4095,4095,4095,4095,0
|
|
20230718,115300,94995495,4095,4095,4095,4095,0
|
|
20230718,115200,94995495,4095,4095,4095,4095,0
|
|
20230718,115100,94995495,4095,4095,4095,4095,0
|
|
20230718,115000,94995495,4095,4095,4095,4095,0
|
|
20230718,114900,94995495,4095,4095,4095,4095,0
|
|
20230718,114800,94995495,4095,4095,4095,4095,0
|
|
20230718,114700,94995495,4095,4095,4095,4095,1
|
|
20230718,114600,94991400,4080,4080,4080,4080,406
|
|
20230718,114500,93334920,4095,4095,4095,4095,0
|
|
20230718,114400,93334920,4095,4095,4095,4095,0
|
|
20230718,114300,93334920,4095,4095,4095,4095,0
|
|
20230718,114200,93334920,4095,4095,4095,4095,0
|
|
20230718,114100,93334920,4095,4095,4095,4095,0
|
|
20230718,114000,93334920,4095,4095,4095,4095,0
|
|
20230718,113900,93334920,4095,4095,4095,4095,0
|
|
20230718,113800,93334920,4095,4095,4095,4095,0
|
|
20230718,113700,93334920,4095,4095,4095,4095,0
|
|
20230718,113600,93334920,4095,4095,4095,4095,0
|
|
20230718,113500,93334920,4095,4095,4095,4095,0
|
|
20230718,113400,93334920,4095,4095,4095,4095,0
|
|
20230718,113300,93334920,4095,4095,4095,4095,68
|
|
20230718,113200,93056460,4095,4095,4095,4095,36
|
|
20230718,113100,92909040,4095,4095,4095,4095,50
|
|
20230718,113000,92704290,4095,4080,4095,4075,821
|
|
20230718,112900,89356380,4095,4095,4095,4095,18
|
|
20230718,112800,89282670,4095,4095,4095,4095,0
|
|
20230718,112700,89282670,4095,4095,4095,4095,137
|
|
20230718,112600,88721655,4095,4095,4095,4095,72
|
|
20230718,112500,88426815,4095,4095,4095,4095,0
|
|
20230718,112400,88426815,4095,4095,4095,4095,585
|
|
20230718,112300,86031240,4095,4095,4095,4095,0
|
|
20230718,112200,86031240,4095,4095,4095,4095,18
|
|
20230718,112100,85957530,4095,4095,4095,4095,18
|
|
20230718,112000,85883820,4095,4095,4095,4095,69
|
|
20230718,111900,85601265,4095,4095,4095,4095,0
|
|
20230718,111800,85601265,4095,4095,4095,4095,68
|
|
20230718,111700,85322805,4095,4095,4095,4095,54
|
|
20230718,111600,85101675,4080,4080,4095,4080,328
|
|
20230718,111500,83763375,4095,4095,4095,4095,0
|
|
20230718,111400,83763375,4095,4095,4095,4095,4
|
|
20230718,111300,83746995,4095,4095,4095,4095,0
|
|
20230718,111200,83746995,4095,4095,4095,4095,149
|
|
20230718,111100,83136840,4095,4095,4095,4090,48
|
|
20230718,111000,82940285,4095,4095,4095,4095,23
|
|
20230718,110900,82846100,4095,4095,4095,4095,0
|
|
20230718,110800,82846100,4095,4085,4095,4085,2
|
|
20230718,110700,82837920,4080,4080,4080,4080,0
|
|
20230718,110600,82837920,4080,4090,4090,4080,22
|
|
20230718,110500,82747950,4085,4085,4085,4085,0
|
|
20230718,110400,82747950,4085,4090,4095,4085,71
|
|
20230718,110300,82457880,4090,4090,4090,4090,10
|
|
20230718,110200,82416980,4090,4090,4090,4090,0
|
|
20230718,110100,82416980,4090,4085,4090,4085,9
|
|
20230718,110000,82380175,4085,4085,4085,4085,20
|
|
20230718,105900,82298475,4085,4085,4095,4085,540
|
|
20230718,105800,80092460,4085,4085,4085,4085,17
|
|
20230718,105700,80023015,4090,4090,4090,4090,489
|
|
20230718,105600,78023005,4085,4085,4085,4085,1
|
|
20230718,105500,78018920,4090,4090,4090,4090,0
|
|
20230718,105400,78018920,4090,4090,4090,4090,0
|
|
20230718,105300,78018920,4090,4090,4090,4090,0
|
|
20230718,105200,78018920,4090,4090,4090,4090,0
|
|
20230718,105100,78018920,4090,4085,4090,4085,4
|
|
20230718,105000,78002575,4085,4085,4085,4085,0
|
|
20230718,104900,78002575,4085,4085,4085,4085,0
|
|
20230718,104800,78002575,4085,4085,4085,4085,0
|
|
20230718,104700,78002575,4085,4085,4085,4085,0
|
|
20230718,104600,78002575,4085,4085,4085,4085,0
|
|
20230718,104500,78002575,4085,4085,4085,4085,0
|
|
20230718,104400,78002575,4085,4085,4085,4085,0
|
|
20230718,104300,78002575,4085,4085,4085,4085,19
|
|
20230718,104200,77924960,4085,4085,4085,4085,1
|
|
20230718,104100,77920875,4075,4075,4075,4075,0
|
|
20230718,104000,77920875,4075,4075,4075,4075,0
|
|
20230718,103900,77920875,4075,4075,4075,4075,0
|
|
20230718,103800,77920875,4075,4075,4075,4075,3
|
|
20230718,103700,77908650,4075,4090,4090,4075,467
|
|
20230718,103600,76004770,4085,4085,4085,4085,0
|
|
20230718,103500,76004770,4085,4085,4085,4085,103
|
|
20230718,103400,75584015,4090,4085,4090,4085,58
|
|
20230718,103300,75346865,4090,4090,4090,4090,0
|
|
20230718,103200,75346865,4090,4090,4090,4090,0
|
|
20230718,103100,75346865,4090,4095,4095,4090,306
|
|
20230718,103000,74095045,4095,4095,4095,4095,1
|
|
20230718,102900,74090950,4090,4090,4090,4090,0
|
|
20230718,102800,74090950,4090,4085,4090,4085,56
|
|
20230718,102700,73861915,4090,4090,4090,4090,0
|
|
20230718,102600,73861915,4090,4090,4090,4090,0
|
|
20230718,102500,73861915,4090,4090,4090,4090,56
|
|
20230718,102400,73632875,4090,4090,4090,4090,1
|
|
20230718,102300,73628785,4090,4090,4090,4090,0
|
|
20230718,102200,73628785,4090,4085,4090,4085,56
|
|
20230718,102100,73399920,4090,4090,4090,4090,0
|
|
20230718,102000,73399920,4090,4090,4090,4090,6
|
|
20230718,101900,73375380,4085,4085,4085,4085,173
|
|
20230718,101800,72668675,4085,4085,4085,4085,2
|
|
20230718,101700,72660505,4090,4085,4090,4085,7
|
|
20230718,101600,72631905,4085,4095,4095,4085,62
|
|
20230718,101500,72378075,4095,4095,4095,4085,104
|
|
20230718,101400,71952225,4085,4085,4085,4085,1
|
|
20230718,101300,71948140,4090,4090,4090,4090,56
|
|
20230718,101200,71719100,4090,4090,4090,4090,0
|
|
20230718,101100,71719100,4090,4085,4090,4085,11
|
|
20230718,101000,71674160,4080,4080,4080,4080,88
|
|
20230718,100900,71315120,4080,4080,4080,4080,0
|
|
20230718,100800,71315120,4080,4080,4080,4080,0
|
|
20230718,100700,71315120,4080,4080,4080,4080,57
|
|
20230718,100600,71082560,4080,4080,4080,4080,3
|
|
20230718,100500,71070320,4080,4070,4080,4070,36
|
|
20230718,100400,70923750,4065,4075,4075,4065,327
|
|
20230718,100300,69594035,4065,4075,4075,4065,2531
|
|
20230718,100200,59297670,4080,4080,4080,4080,0
|
|
20230718,100100,59297670,4080,4080,4080,4075,67
|
|
20230718,100000,59024360,4080,4080,4080,4080,5
|
|
20230718,095900,59003960,4080,4080,4080,4080,0
|
|
20230718,095800,59003960,4080,4080,4080,4080,57
|
|
20230718,095700,58771400,4080,4080,4080,4080,201
|
|
20230718,095600,57951320,4100,4095,4100,4095,10
|
|
20230718,095500,57910325,4100,4095,4100,4095,59
|
|
20230718,095400,57668475,4100,4100,4100,4100,0
|
|
20230718,095300,57668475,4100,4080,4100,4080,133
|
|
20230718,095200,57125785,4100,4095,4100,4095,56
|
|
20230718,095100,56896240,4100,4100,4100,4100,0
|
|
20230718,095000,56896240,4100,4090,4100,4090,94
|
|
20230718,094900,56510860,4100,4100,4100,4080,171
|
|
20230718,094800,55811640,4100,4100,4100,4100,1
|
|
20230718,094700,55807540,4095,4095,4095,4095,0
|
|
20230718,094600,55807540,4095,4095,4095,4095,56
|
|
20230718,094500,55578220,4095,4095,4095,4095,0
|
|
20230718,094400,55578220,4095,4095,4095,4095,0
|
|
20230718,094300,55578220,4095,4090,4095,4090,79
|
|
20230718,094200,55254995,4090,4090,4090,4090,1
|
|
20230718,094100,55250905,4095,4095,4095,4095,454
|
|
20230718,094000,53391775,4095,4095,4100,4095,58
|
|
20230718,093900,53154005,4100,4090,4100,4090,105
|
|
20230718,093800,52724530,4105,4110,4110,4105,4
|
|
20230718,093700,52708105,4095,4120,4120,4095,97
|
|
20230718,093600,52309430,4120,4120,4120,4120,12
|
|
20230718,093500,52259990,4120,4120,4120,4120,0
|
|
20230718,093400,52259990,4120,4095,4120,4095,19
|
|
20230718,093300,52182160,4095,4095,4095,4095,0
|
|
20230718,093200,52182160,4095,4090,4095,4090,104
|
|
20230718,093100,51756795,4090,4075,4090,4075,519
|
|
20230718,093000,49641855,4075,4080,4080,4075,1571
|
|
20230718,092900,43232705,4080,4080,4080,4080,637
|
|
20230718,092800,40633745,4080,4085,4085,4080,133
|
|
20230718,092700,40090575,4085,4085,4085,4085,0
|
|
20230718,092600,40090575,4085,4085,4085,4085,43
|
|
20230718,092500,39914920,4085,4095,4095,4085,194
|
|
20230718,092400,39121765,4095,4095,4095,4095,100
|
|
20230718,092300,38712265,4095,4095,4095,4095,0
|
|
20230718,092200,38712265,4095,4115,4120,4095,179
|
|
20230718,092100,37977330,4125,4125,4125,4125,0
|
|
20230718,092000,37977330,4125,4115,4125,4100,73
|
|
20230718,091900,37677765,4115,4120,4120,4100,261
|
|
20230718,091800,36605795,4120,4125,4125,4115,61
|
|
20230718,091700,36354490,4110,4120,4130,4110,87
|
|
20230718,091600,35996475,4130,4130,4130,4130,56
|
|
20230718,091500,35765195,4130,4135,4135,4110,1093
|
|
20230718,091400,31267855,4120,4135,4135,4120,65
|
|
20230718,091300,31000040,4120,4135,4135,4120,1401
|
|
20230718,091200,25221630,4125,4125,4125,4125,0
|
|
20230718,091100,25221630,4125,4125,4125,4125,18
|
|
20230718,091000,25147380,4135,4140,4140,4125,134
|
|
20230718,090900,24593780,4140,4125,4140,4125,115
|
|
20230718,090800,24119370,4140,4130,4140,4125,119
|
|
20230718,090700,23627655,4130,4160,4160,4130,193
|
|
20230718,090600,22830535,4125,4140,4150,4125,734
|
|
20230718,090500,19799185,4160,4135,4165,4135,568
|
|
20230718,090400,17443550,4135,4140,4140,4135,2970
|
|
20230718,090300,5161100,4135,4135,4135,4135,18
|
|
20230718,090200,5086670,4140,4140,4140,4140,74
|
|
20230718,090100,4780310,4140,4150,4170,4140,65
|
|
20230718,090000,4510470,4150,4170,4170,4150,1082
|