683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202000,231437850,4030,4030,4030,4030,466
|
|
20230719,201900,231437850,4030,4030,4030,4030,0
|
|
20230719,201800,231437850,4030,4030,4030,4030,0
|
|
20230719,201700,231437850,4030,4030,4030,4030,0
|
|
20230719,201600,231437850,4030,4030,4030,4030,0
|
|
20230719,201500,231437850,4030,4030,4030,4030,0
|
|
20230719,201400,231437850,4030,4030,4030,4030,0
|
|
20230719,201300,231437850,4030,4030,4030,4030,0
|
|
20230719,201200,231437850,4030,4030,4030,4030,0
|
|
20230719,201100,231437850,4030,4030,4030,4030,0
|
|
20230719,201000,231437850,4030,4030,4030,4030,0
|
|
20230719,200900,231437850,4030,4030,4030,4030,0
|
|
20230719,200800,231437850,4030,4030,4030,4030,0
|
|
20230719,200700,231437850,4030,4030,4030,4030,0
|
|
20230719,200600,231437850,4030,4030,4030,4030,0
|
|
20230719,200500,231437850,4030,4030,4030,4030,0
|
|
20230719,200400,231437850,4030,4030,4030,4030,0
|
|
20230719,200300,231437850,4030,4030,4030,4030,0
|
|
20230719,200200,231437850,4030,4030,4030,4030,0
|
|
20230719,200100,231437850,4030,4030,4030,4030,0
|
|
20230719,200000,231437850,4030,4030,4030,4030,0
|
|
20230719,195900,231437850,4030,4030,4030,4030,0
|
|
20230719,195800,231437850,4030,4030,4030,4030,0
|
|
20230719,195700,231437850,4030,4030,4030,4030,0
|
|
20230719,195600,231437850,4030,4030,4030,4030,0
|
|
20230719,195500,231437850,4030,4030,4030,4030,0
|
|
20230719,195400,231437850,4030,4030,4030,4030,0
|
|
20230719,195300,231437850,4030,4030,4030,4030,0
|
|
20230719,195200,231437850,4030,4030,4030,4030,0
|
|
20230719,195100,231437850,4030,4030,4030,4030,0
|
|
20230719,195000,231437850,4030,4030,4030,4030,466
|
|
20230719,194900,231437850,4030,4030,4030,4030,0
|
|
20230719,194800,231437850,4030,4030,4030,4030,0
|
|
20230719,194700,231437850,4030,4030,4030,4030,0
|
|
20230719,194600,231437850,4030,4030,4030,4030,0
|
|
20230719,194500,231437850,4030,4030,4030,4030,0
|
|
20230719,194400,231437850,4030,4030,4030,4030,0
|
|
20230719,194300,231437850,4030,4030,4030,4030,0
|
|
20230719,194200,231437850,4030,4030,4030,4030,0
|
|
20230719,194100,231437850,4030,4030,4030,4030,0
|
|
20230719,194000,231437850,4030,4030,4030,4030,0
|
|
20230719,193900,231437850,4030,4030,4030,4030,0
|
|
20230719,193800,231437850,4030,4030,4030,4030,0
|
|
20230719,193700,231437850,4030,4030,4030,4030,0
|
|
20230719,193600,231437850,4030,4030,4030,4030,0
|
|
20230719,193500,231437850,4030,4030,4030,4030,0
|
|
20230719,193400,231437850,4030,4030,4030,4030,0
|
|
20230719,193300,231437850,4030,4030,4030,4030,0
|
|
20230719,193200,231437850,4030,4030,4030,4030,0
|
|
20230719,193100,231437850,4030,4030,4030,4030,0
|
|
20230719,193000,231437850,4030,4030,4030,4030,0
|
|
20230719,192900,231437850,4030,4030,4030,4030,0
|
|
20230719,192800,231437850,4030,4030,4030,4030,0
|
|
20230719,192700,231437850,4030,4030,4030,4030,0
|
|
20230719,192600,231437850,4030,4030,4030,4030,0
|
|
20230719,192500,231437850,4030,4030,4030,4030,0
|
|
20230719,192400,231437850,4030,4030,4030,4030,0
|
|
20230719,192300,231437850,4030,4030,4030,4030,0
|
|
20230719,192200,231437850,4030,4030,4030,4030,0
|
|
20230719,192100,231437850,4030,4030,4030,4030,0
|
|
20230719,192000,231437850,4030,4030,4030,4030,466
|
|
20230719,191900,231437850,4030,4030,4030,4030,0
|
|
20230719,191800,231437850,4030,4030,4030,4030,0
|
|
20230719,191700,231437850,4030,4030,4030,4030,0
|
|
20230719,191600,231437850,4030,4030,4030,4030,0
|
|
20230719,191500,231437850,4030,4030,4030,4030,0
|
|
20230719,191400,231437850,4030,4030,4030,4030,0
|
|
20230719,191300,231437850,4030,4030,4030,4030,0
|
|
20230719,191200,231437850,4030,4030,4030,4030,0
|
|
20230719,191100,231437850,4030,4030,4030,4030,0
|
|
20230719,191000,231437850,4030,4030,4030,4030,0
|
|
20230719,190900,231437850,4030,4030,4030,4030,0
|
|
20230719,190800,231437850,4030,4030,4030,4030,0
|
|
20230719,190700,231437850,4030,4030,4030,4030,0
|
|
20230719,190600,231437850,4030,4030,4030,4030,0
|
|
20230719,190500,231437850,4030,4030,4030,4030,0
|
|
20230719,190400,231437850,4030,4030,4030,4030,0
|
|
20230719,190300,231437850,4030,4030,4030,4030,0
|
|
20230719,190200,231437850,4030,4030,4030,4030,0
|
|
20230719,190100,231437850,4030,4030,4030,4030,0
|
|
20230719,190000,231437850,4030,4030,4030,4030,0
|
|
20230719,185900,231437850,4030,4030,4030,4030,0
|
|
20230719,185800,231437850,4030,4030,4030,4030,0
|
|
20230719,185700,231437850,4030,4030,4030,4030,0
|
|
20230719,185600,231437850,4030,4030,4030,4030,0
|
|
20230719,185500,231437850,4030,4030,4030,4030,0
|
|
20230719,185400,231437850,4030,4030,4030,4030,0
|
|
20230719,185300,231437850,4030,4030,4030,4030,0
|
|
20230719,185200,231437850,4030,4030,4030,4030,0
|
|
20230719,185100,231437850,4030,4030,4030,4030,0
|
|
20230719,185000,231437850,4030,4030,4030,4030,466
|
|
20230719,184900,231437850,4030,4030,4030,4030,0
|
|
20230719,184800,231437850,4030,4030,4030,4030,0
|
|
20230719,184700,231437850,4030,4030,4030,4030,0
|
|
20230719,184600,231437850,4030,4030,4030,4030,0
|
|
20230719,184500,231437850,4030,4030,4030,4030,0
|
|
20230719,184400,231437850,4030,4030,4030,4030,0
|
|
20230719,184300,231437850,4030,4030,4030,4030,0
|
|
20230719,184200,231437850,4030,4030,4030,4030,0
|
|
20230719,184100,231437850,4030,4030,4030,4030,0
|
|
20230719,184000,231437850,4030,4030,4030,4030,0
|
|
20230719,183900,231437850,4030,4030,4030,4030,0
|
|
20230719,183800,231437850,4030,4030,4030,4030,0
|
|
20230719,183700,231437850,4030,4030,4030,4030,0
|
|
20230719,183600,231437850,4030,4030,4030,4030,0
|
|
20230719,183500,231437850,4030,4030,4030,4030,0
|
|
20230719,183400,231437850,4030,4030,4030,4030,0
|
|
20230719,183300,231437850,4030,4030,4030,4030,0
|
|
20230719,183200,231437850,4030,4030,4030,4030,0
|
|
20230719,183100,231437850,4030,4030,4030,4030,0
|
|
20230719,183000,231437850,4030,4030,4030,4030,0
|
|
20230719,182900,231437850,4030,4030,4030,4030,0
|
|
20230719,182800,231437850,4030,4030,4030,4030,0
|
|
20230719,182700,231437850,4030,4030,4030,4030,0
|
|
20230719,182600,231437850,4030,4030,4030,4030,0
|
|
20230719,182500,231437850,4030,4030,4030,4030,0
|
|
20230719,182400,231437850,4030,4030,4030,4030,0
|
|
20230719,182300,231437850,4030,4030,4030,4030,0
|
|
20230719,182200,231437850,4030,4030,4030,4030,0
|
|
20230719,182100,231437850,4030,4030,4030,4030,0
|
|
20230719,182000,231437850,4030,4030,4030,4030,466
|
|
20230719,181900,231437850,4030,4030,4030,4030,0
|
|
20230719,181800,231437850,4030,4030,4030,4030,0
|
|
20230719,181700,231437850,4030,4030,4030,4030,0
|
|
20230719,181600,231437850,4030,4030,4030,4030,0
|
|
20230719,181500,231437850,4030,4030,4030,4030,0
|
|
20230719,181400,231437850,4030,4030,4030,4030,0
|
|
20230719,181300,231437850,4030,4030,4030,4030,0
|
|
20230719,181200,231437850,4030,4030,4030,4030,0
|
|
20230719,181100,231437850,4030,4030,4030,4030,0
|
|
20230719,181000,231437850,4030,4030,4030,4030,0
|
|
20230719,180900,231437850,4030,4030,4030,4030,0
|
|
20230719,180800,231437850,4030,4030,4030,4030,0
|
|
20230719,180700,231437850,4030,4030,4030,4030,0
|
|
20230719,180600,231437850,4030,4030,4030,4030,0
|
|
20230719,180500,231437850,4030,4030,4030,4030,0
|
|
20230719,180400,231437850,4030,4030,4030,4030,0
|
|
20230719,180300,231437850,4030,4030,4030,4030,0
|
|
20230719,180200,231437850,4030,4030,4030,4030,0
|
|
20230719,180100,231437850,4030,4030,4030,4030,0
|
|
20230719,180000,231437850,4030,4030,4030,4030,0
|
|
20230719,175900,231437850,4030,4030,4030,4030,0
|
|
20230719,175800,231437850,4030,4030,4030,4030,0
|
|
20230719,175700,231437850,4030,4030,4030,4030,0
|
|
20230719,175600,231437850,4030,4030,4030,4030,0
|
|
20230719,175500,231437850,4030,4030,4030,4030,0
|
|
20230719,175400,231437850,4030,4030,4030,4030,0
|
|
20230719,175300,231437850,4030,4030,4030,4030,0
|
|
20230719,175200,231437850,4030,4030,4030,4030,0
|
|
20230719,175100,231437850,4030,4030,4030,4030,0
|
|
20230719,175000,231437850,4030,4030,4030,4030,466
|
|
20230719,174900,231437850,4030,4030,4030,4030,0
|
|
20230719,174800,231437850,4030,4030,4030,4030,0
|
|
20230719,174700,231437850,4030,4030,4030,4030,0
|
|
20230719,174600,231437850,4030,4030,4030,4030,0
|
|
20230719,174500,231437850,4030,4030,4030,4030,0
|
|
20230719,174400,231437850,4030,4030,4030,4030,0
|
|
20230719,174300,231437850,4030,4030,4030,4030,0
|
|
20230719,174200,231437850,4030,4030,4030,4030,0
|
|
20230719,174100,231437850,4030,4030,4030,4030,0
|
|
20230719,174000,231437850,4030,4030,4030,4030,0
|
|
20230719,173900,231437850,4030,4030,4030,4030,0
|
|
20230719,173800,231437850,4030,4030,4030,4030,0
|
|
20230719,173700,231437850,4030,4030,4030,4030,0
|
|
20230719,173600,231437850,4030,4030,4030,4030,0
|
|
20230719,173500,231437850,4030,4030,4030,4030,0
|
|
20230719,173400,231437850,4030,4030,4030,4030,0
|
|
20230719,173300,231437850,4030,4030,4030,4030,0
|
|
20230719,173200,231437850,4030,4030,4030,4030,0
|
|
20230719,173100,231437850,4030,4030,4030,4030,0
|
|
20230719,173000,231437850,4030,4030,4030,4030,0
|
|
20230719,172900,231437850,4030,4030,4030,4030,0
|
|
20230719,172800,231437850,4030,4030,4030,4030,0
|
|
20230719,172700,231437850,4030,4030,4030,4030,0
|
|
20230719,172600,231437850,4030,4030,4030,4030,0
|
|
20230719,172500,231437850,4030,4030,4030,4030,0
|
|
20230719,172400,231437850,4030,4030,4030,4030,0
|
|
20230719,172300,231437850,4030,4030,4030,4030,0
|
|
20230719,172200,231437850,4030,4030,4030,4030,0
|
|
20230719,172100,231437850,4030,4030,4030,4030,0
|
|
20230719,172000,231437850,4030,4030,4030,4030,466
|
|
20230719,171900,231437850,4030,4030,4030,4030,0
|
|
20230719,171800,231437850,4030,4030,4030,4030,0
|
|
20230719,171700,231437850,4030,4030,4030,4030,0
|
|
20230719,171600,231437850,4030,4030,4030,4030,0
|
|
20230719,171500,231437850,4030,4030,4030,4030,0
|
|
20230719,171400,231437850,4030,4030,4030,4030,0
|
|
20230719,171300,231437850,4030,4030,4030,4030,0
|
|
20230719,171200,231437850,4030,4030,4030,4030,0
|
|
20230719,171100,231437850,4030,4030,4030,4030,0
|
|
20230719,171000,231437850,4030,4030,4030,4030,0
|
|
20230719,170900,231437850,4030,4030,4030,4030,0
|
|
20230719,170800,231437850,4030,4030,4030,4030,0
|
|
20230719,170700,231437850,4030,4030,4030,4030,0
|
|
20230719,170600,231437850,4030,4030,4030,4030,0
|
|
20230719,170500,231437850,4030,4030,4030,4030,0
|
|
20230719,170400,231437850,4030,4030,4030,4030,0
|
|
20230719,170300,231437850,4030,4030,4030,4030,0
|
|
20230719,170200,231437850,4030,4030,4030,4030,0
|
|
20230719,170100,231437850,4030,4030,4030,4030,0
|
|
20230719,170000,231437850,4030,4030,4030,4030,0
|
|
20230719,165900,231437850,4030,4030,4030,4030,0
|
|
20230719,165800,231437850,4030,4030,4030,4030,0
|
|
20230719,165700,231437850,4030,4030,4030,4030,0
|
|
20230719,165600,231437850,4030,4030,4030,4030,0
|
|
20230719,165500,231437850,4030,4030,4030,4030,0
|
|
20230719,165400,231437850,4030,4030,4030,4030,0
|
|
20230719,165300,231437850,4030,4030,4030,4030,0
|
|
20230719,165200,231437850,4030,4030,4030,4030,0
|
|
20230719,165100,231437850,4030,4030,4030,4030,0
|
|
20230719,165000,231437850,4030,4030,4030,4030,466
|
|
20230719,164900,231437850,4030,4030,4030,4030,0
|
|
20230719,164800,231437850,4030,4030,4030,4030,0
|
|
20230719,164700,231437850,4030,4030,4030,4030,0
|
|
20230719,164600,231437850,4030,4030,4030,4030,0
|
|
20230719,164500,231437850,4030,4030,4030,4030,0
|
|
20230719,164400,231437850,4030,4030,4030,4030,0
|
|
20230719,164300,231437850,4030,4030,4030,4030,0
|
|
20230719,164200,231437850,4030,4030,4030,4030,0
|
|
20230719,164100,231437850,4030,4030,4030,4030,0
|
|
20230719,164000,231437850,4030,4030,4030,4030,0
|
|
20230719,163900,231437850,4030,4030,4030,4030,0
|
|
20230719,163800,231437850,4030,4030,4030,4030,0
|
|
20230719,163700,231437850,4030,4030,4030,4030,0
|
|
20230719,163600,231437850,4030,4030,4030,4030,0
|
|
20230719,163500,231437850,4030,4030,4030,4030,0
|
|
20230719,163400,231437850,4030,4030,4030,4030,0
|
|
20230719,163300,231437850,4030,4030,4030,4030,0
|
|
20230719,163200,231437850,4030,4030,4030,4030,0
|
|
20230719,163100,231437850,4030,4030,4030,4030,0
|
|
20230719,163000,231437850,4030,4030,4030,4030,0
|
|
20230719,162900,231437850,4030,4030,4030,4030,0
|
|
20230719,162800,231437850,4030,4030,4030,4030,0
|
|
20230719,162700,231437850,4030,4030,4030,4030,0
|
|
20230719,162600,231437850,4030,4030,4030,4030,0
|
|
20230719,162500,231437850,4030,4030,4030,4030,0
|
|
20230719,162400,231437850,4030,4030,4030,4030,0
|
|
20230719,162300,231437850,4030,4030,4030,4030,0
|
|
20230719,162200,231437850,4030,4030,4030,4030,0
|
|
20230719,162100,231437850,4030,4030,4030,4030,0
|
|
20230719,162000,231437850,4030,4030,4030,4030,466
|
|
20230719,161900,231437850,4030,4030,4030,4030,0
|
|
20230719,161800,231437850,4030,4030,4030,4030,0
|
|
20230719,161700,231437850,4030,4030,4030,4030,0
|
|
20230719,161600,231437850,4030,4030,4030,4030,0
|
|
20230719,161500,231437850,4030,4030,4030,4030,0
|
|
20230719,161400,231437850,4030,4030,4030,4030,0
|
|
20230719,161300,231437850,4030,4030,4030,4030,0
|
|
20230719,161200,231437850,4030,4030,4030,4030,0
|
|
20230719,161100,231437850,4030,4030,4030,4030,0
|
|
20230719,161000,231437850,4030,4030,4030,4030,0
|
|
20230719,160900,231437850,4030,4030,4030,4030,0
|
|
20230719,160800,231437850,4030,4030,4030,4030,0
|
|
20230719,160700,231437850,4030,4030,4030,4030,0
|
|
20230719,160600,231437850,4030,4030,4030,4030,0
|
|
20230719,160500,231437850,4030,4030,4030,4030,0
|
|
20230719,160400,231437850,4030,4030,4030,4030,0
|
|
20230719,160300,231437850,4030,4030,4030,4030,0
|
|
20230719,160200,231437850,4030,4030,4030,4030,0
|
|
20230719,160100,231437850,4030,4030,4030,4030,0
|
|
20230719,160000,231437850,4030,4030,4030,4030,0
|
|
20230719,155900,231437850,4030,4030,4030,4030,0
|
|
20230719,155800,231437850,4030,4030,4030,4030,0
|
|
20230719,155700,231437850,4030,4030,4030,4030,0
|
|
20230719,155600,231437850,4030,4030,4030,4030,0
|
|
20230719,155500,231437850,4030,4030,4030,4030,0
|
|
20230719,155400,231437850,4030,4030,4030,4030,0
|
|
20230719,155300,231437850,4030,4030,4030,4030,0
|
|
20230719,155200,231437850,4030,4030,4030,4030,0
|
|
20230719,155100,231437850,4030,4030,4030,4030,0
|
|
20230719,155000,231437850,4030,4030,4030,4030,466
|
|
20230719,154900,231437850,4030,4030,4030,4030,0
|
|
20230719,154800,231437850,4030,4030,4030,4030,0
|
|
20230719,154700,231437850,4030,4030,4030,4030,0
|
|
20230719,154600,231437850,4030,4030,4030,4030,0
|
|
20230719,154500,231437850,4030,4030,4030,4030,0
|
|
20230719,154400,231437850,4030,4030,4030,4030,0
|
|
20230719,154300,231437850,4030,4030,4030,4030,0
|
|
20230719,154200,231437850,4030,4030,4030,4030,0
|
|
20230719,154100,231437850,4030,4030,4030,4030,0
|
|
20230719,154000,231437850,4030,4030,4030,4030,0
|
|
20230719,153900,231437850,4030,4030,4030,4030,0
|
|
20230719,153800,231437850,4030,4030,4030,4030,0
|
|
20230719,153700,231437850,4030,4030,4030,4030,0
|
|
20230719,153600,231437850,4030,4030,4030,4030,0
|
|
20230719,153500,231437850,4030,4030,4030,4030,0
|
|
20230719,153400,231437850,4030,4030,4030,4030,0
|
|
20230719,153300,231437850,4030,4030,4030,4030,0
|
|
20230719,153200,231437850,4030,4030,4030,4030,0
|
|
20230719,153100,231437850,4030,4030,4030,4030,0
|
|
20230719,153000,231437850,4030,4030,4030,4030,466
|
|
20230719,152900,229559870,4025,4025,4025,4025,0
|
|
20230719,152800,229559870,4025,4025,4025,4025,0
|
|
20230719,152700,229559870,4025,4025,4025,4025,0
|
|
20230719,152600,229559870,4025,4025,4025,4025,0
|
|
20230719,152500,229559870,4025,4025,4025,4025,0
|
|
20230719,152400,229559870,4025,4025,4025,4025,0
|
|
20230719,152300,229559870,4025,4025,4025,4025,0
|
|
20230719,152200,229559870,4025,4025,4025,4025,0
|
|
20230719,152100,229559870,4025,4025,4025,4025,0
|
|
20230719,152000,229559870,4025,4025,4025,4025,0
|
|
20230719,151900,229559870,4025,4025,4025,4025,86
|
|
20230719,151800,229213720,4030,4030,4030,4005,122
|
|
20230719,151700,228722720,4030,4020,4030,4020,168
|
|
20230719,151600,228046860,4020,4005,4020,4005,29
|
|
20230719,151500,227930430,4020,4000,4020,4000,6
|
|
20230719,151400,227906385,3995,3995,3995,3995,116
|
|
20230719,151300,227442965,3995,3995,3995,3995,1050
|
|
20230719,151200,223248215,3995,3995,3995,3995,0
|
|
20230719,151100,223248215,3995,3995,3995,3995,0
|
|
20230719,151000,223248215,3995,3995,3995,3995,5
|
|
20230719,150900,223228240,3985,3995,3995,3985,273
|
|
20230719,150800,222139935,3995,3995,3995,3995,4
|
|
20230719,150700,222123955,3995,3995,3995,3995,1
|
|
20230719,150600,222119960,3985,3985,3985,3985,155
|
|
20230719,150500,221502285,3995,3995,3995,3995,507
|
|
20230719,150400,219476820,3995,3995,3995,3995,0
|
|
20230719,150300,219476820,3995,3995,3995,3995,2
|
|
20230719,150200,219468830,3990,3990,3990,3990,528
|
|
20230719,150100,217362110,3995,3995,3995,3995,0
|
|
20230719,150000,217362110,3995,3995,3995,3995,88
|
|
20230719,145900,217010550,4000,4000,4000,4000,0
|
|
20230719,145800,217010550,4000,4000,4000,4000,0
|
|
20230719,145700,217010550,4000,4000,4000,4000,0
|
|
20230719,145600,217010550,4000,4000,4000,4000,0
|
|
20230719,145500,217010550,4000,3995,4000,3995,64
|
|
20230719,145400,216754800,4000,4000,4000,4000,1
|
|
20230719,145300,216750800,3995,3995,3995,3995,0
|
|
20230719,145200,216750800,3995,3995,3995,3995,406
|
|
20230719,145100,215128830,4005,4000,4005,4000,543
|
|
20230719,145000,212955855,4005,4005,4005,4005,0
|
|
20230719,144900,212955855,4005,4005,4005,4005,0
|
|
20230719,144800,212955855,4005,4005,4005,4005,0
|
|
20230719,144700,212955855,4005,4005,4005,4005,0
|
|
20230719,144600,212955855,4005,4005,4005,4005,0
|
|
20230719,144500,212955855,4005,4005,4005,4005,24
|
|
20230719,144400,212859735,4005,4005,4005,4005,0
|
|
20230719,144300,212859735,4005,4005,4005,4005,0
|
|
20230719,144200,212859735,4005,4005,4005,4005,9
|
|
20230719,144100,212823690,4010,4010,4010,4010,0
|
|
20230719,144000,212823690,4010,4010,4010,4010,0
|
|
20230719,143900,212823690,4010,4010,4010,4010,0
|
|
20230719,143800,212823690,4010,4010,4010,4010,0
|
|
20230719,143700,212823690,4010,4010,4010,4010,0
|
|
20230719,143600,212823690,4010,4010,4010,4010,0
|
|
20230719,143500,212823690,4010,4010,4010,4010,0
|
|
20230719,143400,212823690,4010,4010,4010,4010,1
|
|
20230719,143300,212819680,4010,4000,4010,4000,251
|
|
20230719,143200,211815670,4010,4010,4010,4010,0
|
|
20230719,143100,211815670,4010,4010,4010,4010,0
|
|
20230719,143000,211815670,4010,4005,4010,4000,1401
|
|
20230719,142900,206210430,4005,4005,4005,4005,50
|
|
20230719,142800,206010180,4010,4010,4010,4010,25
|
|
20230719,142700,205909930,4020,4020,4020,4020,0
|
|
20230719,142600,205909930,4020,4020,4020,4020,0
|
|
20230719,142500,205909930,4020,4020,4020,4020,0
|
|
20230719,142400,205909930,4020,4020,4020,4020,0
|
|
20230719,142300,205909930,4020,4010,4020,4010,9
|
|
20230719,142200,205873795,4010,4010,4010,4010,28
|
|
20230719,142100,205761515,4020,4010,4020,4010,10
|
|
20230719,142000,205721395,4010,4015,4015,4010,195
|
|
20230719,141900,204939255,4015,4015,4015,4015,10
|
|
20230719,141800,204899105,4015,4015,4015,4015,8
|
|
20230719,141700,204866985,4020,4020,4020,4020,0
|
|
20230719,141600,204866985,4020,4020,4020,4020,231
|
|
20230719,141500,203938365,4030,4030,4030,4030,1
|
|
20230719,141400,203934335,4020,4020,4020,4020,0
|
|
20230719,141300,203934335,4020,4020,4020,4020,0
|
|
20230719,141200,203934335,4020,4020,4020,4020,0
|
|
20230719,141100,203934335,4020,4020,4020,4020,296
|
|
20230719,141000,202744415,4020,4020,4020,4020,2
|
|
20230719,140900,202736375,4030,4030,4030,4030,0
|
|
20230719,140800,202736375,4030,4030,4030,4030,2
|
|
20230719,140700,202728315,4030,4030,4030,4030,0
|
|
20230719,140600,202728315,4030,4030,4030,4030,0
|
|
20230719,140500,202728315,4030,4030,4030,4030,0
|
|
20230719,140400,202728315,4030,4030,4030,4030,0
|
|
20230719,140300,202728315,4030,4030,4030,4030,0
|
|
20230719,140200,202728315,4030,4030,4030,4030,3
|
|
20230719,140100,202716225,4030,4010,4030,4010,21
|
|
20230719,140000,202631995,4030,4030,4030,4030,0
|
|
20230719,135900,202631995,4030,4030,4030,4030,0
|
|
20230719,135800,202631995,4030,4030,4030,4030,0
|
|
20230719,135700,202631995,4030,4030,4030,4030,0
|
|
20230719,135600,202631995,4030,4030,4030,4030,1
|
|
20230719,135500,202627965,4005,4005,4005,4005,22
|
|
20230719,135400,202539855,4030,4030,4030,4030,0
|
|
20230719,135300,202539855,4030,4030,4030,4030,1
|
|
20230719,135200,202535825,4030,4030,4030,4030,0
|
|
20230719,135100,202535825,4030,4005,4030,4005,2
|
|
20230719,135000,202527790,4030,4030,4030,4030,0
|
|
20230719,134900,202527790,4030,4030,4030,4030,0
|
|
20230719,134800,202527790,4030,4030,4030,4030,0
|
|
20230719,134700,202527790,4030,4030,4030,4030,0
|
|
20230719,134600,202527790,4030,4030,4030,4030,0
|
|
20230719,134500,202527790,4030,4030,4030,4030,1
|
|
20230719,134400,202523760,4005,4005,4005,4005,381
|
|
20230719,134300,200997855,4030,4030,4030,4030,0
|
|
20230719,134200,200997855,4030,4030,4030,4030,0
|
|
20230719,134100,200997855,4030,4030,4030,4030,0
|
|
20230719,134000,200997855,4030,4030,4030,4030,0
|
|
20230719,133900,200997855,4030,4030,4030,4030,0
|
|
20230719,133800,200997855,4030,4030,4030,4030,0
|
|
20230719,133700,200997855,4030,4030,4030,4030,1
|
|
20230719,133600,200993825,4030,4030,4030,4030,0
|
|
20230719,133500,200993825,4030,4030,4030,4030,0
|
|
20230719,133400,200993825,4030,4025,4030,4025,4
|
|
20230719,133300,200977720,4005,4005,4005,4005,100
|
|
20230719,133200,200577220,4005,4005,4005,4005,1
|
|
20230719,133100,200573215,4030,4030,4030,4030,0
|
|
20230719,133000,200573215,4030,4030,4030,4030,0
|
|
20230719,132900,200573215,4030,4030,4030,4030,1
|
|
20230719,132800,200569185,4005,4005,4005,4005,25
|
|
20230719,132700,200469060,4030,4030,4030,4030,0
|
|
20230719,132600,200469060,4030,4030,4030,4030,0
|
|
20230719,132500,200469060,4030,4010,4030,4010,2
|
|
20230719,132400,200461020,4005,4015,4015,4005,580
|
|
20230719,132300,198137855,4030,4030,4030,4030,0
|
|
20230719,132200,198137855,4030,4030,4030,4030,0
|
|
20230719,132100,198137855,4030,4030,4030,4030,0
|
|
20230719,132000,198137855,4030,4030,4030,4030,0
|
|
20230719,131900,198137855,4030,4030,4030,4030,0
|
|
20230719,131800,198137855,4030,4030,4030,4030,0
|
|
20230719,131700,198137855,4030,4030,4030,4030,0
|
|
20230719,131600,198137855,4030,4030,4030,4030,0
|
|
20230719,131500,198137855,4030,4030,4030,4030,74
|
|
20230719,131400,197839635,4030,4030,4030,4030,0
|
|
20230719,131300,197839635,4030,4030,4030,4030,0
|
|
20230719,131200,197839635,4030,4030,4030,4030,2
|
|
20230719,131100,197831575,4010,4010,4010,4010,0
|
|
20230719,131000,197831575,4010,4010,4010,4010,54
|
|
20230719,130900,197615035,4010,4010,4010,4010,50
|
|
20230719,130800,197414535,4010,4035,4035,4010,27
|
|
20230719,130700,197306240,4010,4015,4015,4010,2200
|
|
20230719,130600,188478270,4035,4035,4035,4035,0
|
|
20230719,130500,188478270,4035,4035,4035,4035,0
|
|
20230719,130400,188478270,4035,4035,4035,4035,0
|
|
20230719,130300,188478270,4035,4035,4035,4035,0
|
|
20230719,130200,188478270,4035,4035,4035,4035,0
|
|
20230719,130100,188478270,4035,4035,4035,4035,1
|
|
20230719,130000,188474235,4035,4035,4035,4035,51
|
|
20230719,125900,188268450,4035,4035,4035,4035,0
|
|
20230719,125800,188268450,4035,4035,4035,4035,1
|
|
20230719,125700,188264415,4015,4015,4015,4015,0
|
|
20230719,125600,188264415,4015,4015,4015,4015,0
|
|
20230719,125500,188264415,4015,4015,4015,4015,0
|
|
20230719,125400,188264415,4015,4015,4015,4015,0
|
|
20230719,125300,188264415,4015,4015,4015,4015,36
|
|
20230719,125200,188119875,4020,4020,4020,4020,0
|
|
20230719,125100,188119875,4020,4015,4020,4015,141
|
|
20230719,125000,187553755,4020,4020,4020,4020,5
|
|
20230719,124900,187533655,4020,4020,4020,4020,92
|
|
20230719,124800,187163815,4035,4035,4035,4035,0
|
|
20230719,124700,187163815,4035,4035,4035,4035,0
|
|
20230719,124600,187163815,4035,4035,4035,4035,0
|
|
20230719,124500,187163815,4035,4035,4035,4035,0
|
|
20230719,124400,187163815,4035,4035,4035,4035,0
|
|
20230719,124300,187163815,4035,4035,4035,4035,0
|
|
20230719,124200,187163815,4035,4035,4035,4035,0
|
|
20230719,124100,187163815,4035,4035,4035,4035,7
|
|
20230719,124000,187135570,4035,4035,4035,4035,0
|
|
20230719,123900,187135570,4035,4035,4035,4035,0
|
|
20230719,123800,187135570,4035,4025,4035,4025,74
|
|
20230719,123700,186837150,4025,4025,4025,4025,83
|
|
20230719,123600,186503075,4025,4025,4025,4025,6
|
|
20230719,123500,186478925,4030,4030,4030,4030,1
|
|
20230719,123400,186474895,4025,4025,4025,4025,12
|
|
20230719,123300,186426595,4030,4030,4030,4030,0
|
|
20230719,123200,186426595,4030,4030,4030,4030,0
|
|
20230719,123100,186426595,4030,4030,4030,4030,1
|
|
20230719,123000,186422565,4025,4020,4025,4020,981
|
|
20230719,122900,182478930,4025,4025,4025,4025,0
|
|
20230719,122800,182478930,4025,4025,4025,4025,0
|
|
20230719,122700,182478930,4025,4025,4025,4025,24
|
|
20230719,122600,182382330,4025,4025,4025,4025,24
|
|
20230719,122500,182285730,4025,4025,4025,4025,136
|
|
20230719,122400,181738330,4030,4030,4030,4030,234
|
|
20230719,122300,180795310,4035,4035,4035,4035,0
|
|
20230719,122200,180795310,4035,4035,4035,4035,223
|
|
20230719,122100,179895505,4040,4040,4040,4040,50
|
|
20230719,122000,179693505,4040,4040,4040,4040,10
|
|
20230719,121900,179653105,4040,4040,4040,4040,3
|
|
20230719,121800,179640985,4040,4040,4040,4040,10
|
|
20230719,121700,179600585,4035,4035,4035,4035,0
|
|
20230719,121600,179600585,4035,4035,4035,4035,80
|
|
20230719,121500,179277785,4035,4035,4035,4035,4
|
|
20230719,121400,179261645,4035,4035,4035,4035,0
|
|
20230719,121300,179261645,4035,4035,4035,4035,0
|
|
20230719,121200,179261645,4035,4035,4035,4035,1
|
|
20230719,121100,179257610,4030,4030,4030,4030,0
|
|
20230719,121000,179257610,4030,4030,4030,4030,0
|
|
20230719,120900,179257610,4030,4030,4030,4030,0
|
|
20230719,120800,179257610,4030,4030,4030,4030,38
|
|
20230719,120700,179104470,4030,4030,4030,4030,1
|
|
20230719,120600,179100440,4020,4020,4020,4020,0
|
|
20230719,120500,179100440,4020,4020,4020,4020,0
|
|
20230719,120400,179100440,4020,4020,4020,4020,0
|
|
20230719,120300,179100440,4020,4020,4020,4020,0
|
|
20230719,120200,179100440,4020,4020,4020,4020,0
|
|
20230719,120100,179100440,4020,4020,4020,4020,10
|
|
20230719,120000,179060240,4035,4035,4035,4035,0
|
|
20230719,115900,179060240,4035,4035,4035,4035,0
|
|
20230719,115800,179060240,4035,4035,4035,4035,0
|
|
20230719,115700,179060240,4035,4035,4035,4035,0
|
|
20230719,115600,179060240,4035,4035,4035,4035,0
|
|
20230719,115500,179060240,4035,4035,4035,4035,0
|
|
20230719,115400,179060240,4035,4035,4035,4035,0
|
|
20230719,115300,179060240,4035,4035,4035,4035,0
|
|
20230719,115200,179060240,4035,4035,4035,4035,0
|
|
20230719,115100,179060240,4035,4035,4035,4035,0
|
|
20230719,115000,179060240,4035,4035,4035,4035,0
|
|
20230719,114900,179060240,4035,4030,4035,4000,3182
|
|
20230719,114800,166293620,4025,4050,4050,4025,1574
|
|
20230719,114700,159936835,4060,4060,4060,4060,0
|
|
20230719,114600,159936835,4060,4060,4060,4060,1
|
|
20230719,114500,159932775,4060,4055,4060,4050,11
|
|
20230719,114400,159888170,4055,4055,4055,4055,4
|
|
20230719,114300,159871950,4055,4055,4055,4055,20
|
|
20230719,114200,159790850,4055,4055,4055,4055,0
|
|
20230719,114100,159790850,4055,4055,4055,4055,15
|
|
20230719,114000,159730025,4055,4055,4055,4055,16
|
|
20230719,113900,159665145,4055,4055,4055,4055,0
|
|
20230719,113800,159665145,4055,4060,4060,4055,277
|
|
20230719,113700,158540605,4060,4060,4060,4060,0
|
|
20230719,113600,158540605,4060,4060,4060,4060,0
|
|
20230719,113500,158540605,4060,4060,4060,4060,44
|
|
20230719,113400,158361965,4065,4065,4065,4065,0
|
|
20230719,113300,158361965,4065,4065,4065,4065,0
|
|
20230719,113200,158361965,4065,4060,4065,4060,84
|
|
20230719,113100,158020885,4065,4065,4065,4065,0
|
|
20230719,113000,158020885,4065,4065,4065,4065,0
|
|
20230719,112900,158020885,4065,4065,4065,4065,0
|
|
20230719,112800,158020885,4065,4065,4065,4065,0
|
|
20230719,112700,158020885,4065,4065,4065,4065,1
|
|
20230719,112600,158016820,4060,4060,4060,4060,12
|
|
20230719,112500,157968100,4065,4065,4065,4065,0
|
|
20230719,112400,157968100,4065,4065,4065,4065,0
|
|
20230719,112300,157968100,4065,4065,4065,4065,10
|
|
20230719,112200,157927450,4055,4055,4055,4055,0
|
|
20230719,112100,157927450,4055,4055,4055,4055,286
|
|
20230719,112000,156767720,4055,4055,4055,4050,9
|
|
20230719,111900,156731245,4055,4055,4055,4050,110
|
|
20230719,111800,156285215,4065,4065,4065,4065,3
|
|
20230719,111700,156273020,4070,4070,4070,4070,0
|
|
20230719,111600,156273020,4070,4070,4070,4070,0
|
|
20230719,111500,156273020,4070,4065,4070,4065,2
|
|
20230719,111400,156264885,4065,4065,4065,4065,0
|
|
20230719,111300,156264885,4065,4065,4065,4065,7
|
|
20230719,111200,156236430,4070,4070,4070,4070,0
|
|
20230719,111100,156236430,4070,4070,4070,4070,0
|
|
20230719,111000,156236430,4070,4070,4070,4070,0
|
|
20230719,110900,156236430,4070,4070,4070,4070,0
|
|
20230719,110800,156236430,4070,4070,4070,4070,124
|
|
20230719,110700,155731750,4070,4055,4070,4055,101
|
|
20230719,110600,155322180,4070,4070,4070,4070,0
|
|
20230719,110500,155322180,4070,4070,4070,4070,0
|
|
20230719,110400,155322180,4070,4070,4070,4070,0
|
|
20230719,110300,155322180,4070,4070,4070,4070,0
|
|
20230719,110200,155322180,4070,4070,4070,4070,0
|
|
20230719,110100,155322180,4070,4070,4070,4070,0
|
|
20230719,110000,155322180,4070,4070,4070,4070,0
|
|
20230719,105900,155322180,4070,4070,4070,4070,0
|
|
20230719,105800,155322180,4070,4070,4070,4070,0
|
|
20230719,105700,155322180,4070,4070,4070,4070,0
|
|
20230719,105600,155322180,4070,4070,4070,4070,0
|
|
20230719,105500,155322180,4070,4070,4070,4070,0
|
|
20230719,105400,155322180,4070,4070,4070,4070,0
|
|
20230719,105300,155322180,4070,4070,4070,4070,200
|
|
20230719,105200,154508180,4070,4070,4070,4070,0
|
|
20230719,105100,154508180,4070,4070,4070,4070,10
|
|
20230719,105000,154467480,4075,4075,4075,4075,0
|
|
20230719,104900,154467480,4075,4075,4075,4075,0
|
|
20230719,104800,154467480,4075,4075,4075,4075,0
|
|
20230719,104700,154467480,4075,4075,4075,4075,0
|
|
20230719,104600,154467480,4075,4075,4075,4075,0
|
|
20230719,104500,154467480,4075,4075,4075,4075,10
|
|
20230719,104400,154426730,4075,4075,4075,4075,0
|
|
20230719,104300,154426730,4075,4075,4075,4075,10
|
|
20230719,104200,154385980,4075,4075,4075,4075,0
|
|
20230719,104100,154385980,4075,4075,4075,4075,0
|
|
20230719,104000,154385980,4075,4075,4075,4075,0
|
|
20230719,103900,154385980,4075,4075,4075,4075,0
|
|
20230719,103800,154385980,4075,4075,4075,4075,0
|
|
20230719,103700,154385980,4075,4075,4075,4075,122
|
|
20230719,103600,153888830,4075,4075,4075,4075,0
|
|
20230719,103500,153888830,4075,4075,4075,4075,0
|
|
20230719,103400,153888830,4075,4075,4075,4075,0
|
|
20230719,103300,153888830,4075,4050,4075,4050,80
|
|
20230719,103200,153564805,4075,4075,4075,4075,0
|
|
20230719,103100,153564805,4075,4075,4075,4075,1
|
|
20230719,103000,153560730,4055,4055,4055,4055,0
|
|
20230719,102900,153560730,4055,4060,4060,4050,399
|
|
20230719,102800,151943780,4085,4085,4085,4085,0
|
|
20230719,102700,151943780,4085,4075,4085,4075,76
|
|
20230719,102600,151633755,4080,4080,4080,4060,158
|
|
20230719,102500,150989315,4080,4080,4080,4080,0
|
|
20230719,102400,150989315,4080,4080,4080,4080,0
|
|
20230719,102300,150989315,4080,4080,4080,4080,1
|
|
20230719,102200,150985235,4075,4075,4075,4075,0
|
|
20230719,102100,150985235,4075,4075,4075,4075,0
|
|
20230719,102000,150985235,4075,4075,4075,4075,0
|
|
20230719,101900,150985235,4075,4075,4075,4075,0
|
|
20230719,101800,150985235,4075,4075,4075,4075,0
|
|
20230719,101700,150985235,4075,4075,4075,4075,0
|
|
20230719,101600,150985235,4075,4065,4075,4065,10
|
|
20230719,101500,150944520,4065,4065,4065,4065,0
|
|
20230719,101400,150944520,4065,4045,4065,4045,75
|
|
20230719,101300,150640605,4045,4075,4110,4045,1003
|
|
20230719,101200,146535695,4080,4080,4080,4080,0
|
|
20230719,101100,146535695,4080,4075,4080,4075,10
|
|
20230719,101000,146494920,4080,4050,4080,4050,262
|
|
20230719,100900,145426420,4050,4015,4050,4015,2703
|
|
20230719,100800,134541560,4015,4015,4015,4015,208
|
|
20230719,100700,133706440,4010,4000,4010,4000,1663
|
|
20230719,100600,127045720,4000,4000,4000,4000,0
|
|
20230719,100500,127045720,4000,4000,4000,4000,63
|
|
20230719,100400,126793720,4000,4000,4000,4000,0
|
|
20230719,100300,126793720,4000,4000,4000,4000,0
|
|
20230719,100200,126793720,4000,4000,4000,4000,5
|
|
20230719,100100,126773720,4000,4000,4000,4000,0
|
|
20230719,100000,126773720,4000,3995,4000,3995,2
|
|
20230719,095900,126765725,3995,3995,3995,3995,0
|
|
20230719,095800,126765725,3995,3995,3995,3995,0
|
|
20230719,095700,126765725,3995,3995,3995,3995,0
|
|
20230719,095600,126765725,3995,3995,3995,3995,90
|
|
20230719,095500,126406175,3990,3995,3995,3990,2
|
|
20230719,095400,126398190,3980,3995,3995,3980,625
|
|
20230719,095300,123910155,3995,3990,3995,3990,24
|
|
20230719,095200,123814390,3995,3985,3995,3985,107
|
|
20230719,095100,123387985,3990,3995,3995,3990,305
|
|
20230719,095000,122171030,3990,3990,3990,3990,38
|
|
20230719,094900,122019410,3995,3995,3995,3995,0
|
|
20230719,094800,122019410,3995,3995,3995,3995,10
|
|
20230719,094700,121979460,3995,3995,3995,3995,200
|
|
20230719,094600,121180460,3995,3995,3995,3995,1
|
|
20230719,094500,121176465,3995,3995,3995,3995,0
|
|
20230719,094400,121176465,3995,3990,3995,3990,55
|
|
20230719,094300,120956760,3990,3990,3990,3990,100
|
|
20230719,094200,120557760,3990,3990,3990,3990,93
|
|
20230719,094100,120186690,3990,3990,3990,3990,0
|
|
20230719,094000,120186690,3990,3990,3990,3990,0
|
|
20230719,093900,120186690,3990,3980,3990,3980,281
|
|
20230719,093800,119068000,3980,3985,3990,3980,990
|
|
20230719,093700,115124205,3995,3995,3995,3990,579
|
|
20230719,093600,112813625,4000,4000,4000,3995,117
|
|
20230719,093500,112346125,4000,3995,4000,3995,83
|
|
20230719,093400,112014535,4000,4000,4000,4000,104
|
|
20230719,093300,111598535,4010,4010,4010,4010,1
|
|
20230719,093200,111594525,4000,4000,4000,4000,1
|
|
20230719,093100,111590525,4000,4000,4000,4000,95
|
|
20230719,093000,111210525,4000,4000,4000,4000,1
|
|
20230719,092900,111206525,3990,4015,4015,3990,1408
|
|
20230719,092800,105576405,4005,4005,4005,4005,114
|
|
20230719,092700,105119835,4005,4005,4005,4005,187
|
|
20230719,092600,104370900,4010,4010,4010,4010,0
|
|
20230719,092500,104370900,4010,4010,4020,4010,235
|
|
20230719,092400,103428540,4025,4025,4025,4025,100
|
|
20230719,092300,103026040,4025,4025,4025,4025,0
|
|
20230719,092200,103026040,4025,4025,4025,4025,0
|
|
20230719,092100,103026040,4025,4025,4025,4025,10
|
|
20230719,092000,102985790,4025,4005,4025,4005,140
|
|
20230719,091900,102424870,4025,4025,4025,4025,2
|
|
20230719,091800,102416820,4010,4005,4010,4005,114
|
|
20230719,091700,101960245,4005,4005,4005,4005,728
|
|
20230719,091600,99044605,4025,4015,4025,4000,7898
|
|
20230719,091500,67447970,4005,4005,4005,4000,543
|
|
20230719,091400,65274850,4005,4015,4030,4005,1071
|
|
20230719,091300,60976470,4015,4015,4015,4015,19
|
|
20230719,091200,60900185,4010,4030,4030,4010,425
|
|
20230719,091100,59191235,4035,4020,4045,4020,24
|
|
20230719,091000,59094430,4045,4045,4045,4045,0
|
|
20230719,090900,59094430,4045,4040,4045,4040,50
|
|
20230719,090800,58892375,4045,4045,4045,4045,1
|
|
20230719,090700,58888330,4015,4015,4015,4015,0
|
|
20230719,090600,58888330,4015,4015,4015,4015,962
|
|
20230719,090500,55025900,4040,4040,4075,4015,3084
|
|
20230719,090400,42585915,4070,4070,4070,4070,1
|
|
20230719,090300,42581845,4080,4045,4080,4005,8067
|
|
20230719,090200,10035480,4045,4045,4045,4045,35
|
|
20230719,090100,9893905,4055,4090,4090,4055,119
|
|
20230719,090000,9411325,4090,4035,4090,4035,2329
|