641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193800,222097310,4570,4570,4570,4570,691
|
|
20230718,193700,222097310,4570,4570,4570,4570,0
|
|
20230718,193600,222097310,4570,4570,4570,4570,0
|
|
20230718,193500,222097310,4570,4570,4570,4570,0
|
|
20230718,193400,222097310,4570,4570,4570,4570,0
|
|
20230718,193300,222097310,4570,4570,4570,4570,0
|
|
20230718,193200,222097310,4570,4570,4570,4570,0
|
|
20230718,193100,222097310,4570,4570,4570,4570,0
|
|
20230718,193000,222097310,4570,4570,4570,4570,0
|
|
20230718,192900,222097310,4570,4570,4570,4570,0
|
|
20230718,192800,222097310,4570,4570,4570,4570,0
|
|
20230718,192700,222097310,4570,4570,4570,4570,0
|
|
20230718,192600,222097310,4570,4570,4570,4570,0
|
|
20230718,192500,222097310,4570,4570,4570,4570,0
|
|
20230718,192400,222097310,4570,4570,4570,4570,0
|
|
20230718,192300,222097310,4570,4570,4570,4570,0
|
|
20230718,192200,222097310,4570,4570,4570,4570,0
|
|
20230718,192100,222097310,4570,4570,4570,4570,0
|
|
20230718,192000,222097310,4570,4570,4570,4570,0
|
|
20230718,191900,222097310,4570,4570,4570,4570,0
|
|
20230718,191800,222097310,4570,4570,4570,4570,0
|
|
20230718,191700,222097310,4570,4570,4570,4570,0
|
|
20230718,191600,222097310,4570,4570,4570,4570,0
|
|
20230718,191500,222097310,4570,4570,4570,4570,0
|
|
20230718,191400,222097310,4570,4570,4570,4570,0
|
|
20230718,191300,222097310,4570,4570,4570,4570,0
|
|
20230718,191200,222097310,4570,4570,4570,4570,0
|
|
20230718,191100,222097310,4570,4570,4570,4570,0
|
|
20230718,191000,222097310,4570,4570,4570,4570,0
|
|
20230718,190900,222097310,4570,4570,4570,4570,0
|
|
20230718,190800,222097310,4570,4570,4570,4570,691
|
|
20230718,190700,222097310,4570,4570,4570,4570,0
|
|
20230718,190600,222097310,4570,4570,4570,4570,0
|
|
20230718,190500,222097310,4570,4570,4570,4570,0
|
|
20230718,190400,222097310,4570,4570,4570,4570,0
|
|
20230718,190300,222097310,4570,4570,4570,4570,0
|
|
20230718,190200,222097310,4570,4570,4570,4570,0
|
|
20230718,190100,222097310,4570,4570,4570,4570,0
|
|
20230718,190000,222097310,4570,4570,4570,4570,0
|
|
20230718,185900,222097310,4570,4570,4570,4570,0
|
|
20230718,185800,222097310,4570,4570,4570,4570,0
|
|
20230718,185700,222097310,4570,4570,4570,4570,0
|
|
20230718,185600,222097310,4570,4570,4570,4570,0
|
|
20230718,185500,222097310,4570,4570,4570,4570,0
|
|
20230718,185400,222097310,4570,4570,4570,4570,0
|
|
20230718,185300,222097310,4570,4570,4570,4570,0
|
|
20230718,185200,222097310,4570,4570,4570,4570,0
|
|
20230718,185100,222097310,4570,4570,4570,4570,0
|
|
20230718,185000,222097310,4570,4570,4570,4570,0
|
|
20230718,184900,222097310,4570,4570,4570,4570,0
|
|
20230718,184800,222097310,4570,4570,4570,4570,0
|
|
20230718,184700,222097310,4570,4570,4570,4570,0
|
|
20230718,184600,222097310,4570,4570,4570,4570,0
|
|
20230718,184500,222097310,4570,4570,4570,4570,0
|
|
20230718,184400,222097310,4570,4570,4570,4570,0
|
|
20230718,184300,222097310,4570,4570,4570,4570,0
|
|
20230718,184200,222097310,4570,4570,4570,4570,0
|
|
20230718,184100,222097310,4570,4570,4570,4570,0
|
|
20230718,184000,222097310,4570,4570,4570,4570,0
|
|
20230718,183900,222097310,4570,4570,4570,4570,0
|
|
20230718,183800,222097310,4570,4570,4570,4570,691
|
|
20230718,183700,222097310,4570,4570,4570,4570,0
|
|
20230718,183600,222097310,4570,4570,4570,4570,0
|
|
20230718,183500,222097310,4570,4570,4570,4570,0
|
|
20230718,183400,222097310,4570,4570,4570,4570,0
|
|
20230718,183300,222097310,4570,4570,4570,4570,0
|
|
20230718,183200,222097310,4570,4570,4570,4570,0
|
|
20230718,183100,222097310,4570,4570,4570,4570,0
|
|
20230718,183000,222097310,4570,4570,4570,4570,0
|
|
20230718,182900,222097310,4570,4570,4570,4570,0
|
|
20230718,182800,222097310,4570,4570,4570,4570,0
|
|
20230718,182700,222097310,4570,4570,4570,4570,0
|
|
20230718,182600,222097310,4570,4570,4570,4570,0
|
|
20230718,182500,222097310,4570,4570,4570,4570,0
|
|
20230718,182400,222097310,4570,4570,4570,4570,0
|
|
20230718,182300,222097310,4570,4570,4570,4570,0
|
|
20230718,182200,222097310,4570,4570,4570,4570,0
|
|
20230718,182100,222097310,4570,4570,4570,4570,0
|
|
20230718,182000,222097310,4570,4570,4570,4570,0
|
|
20230718,181900,222097310,4570,4570,4570,4570,0
|
|
20230718,181800,222097310,4570,4570,4570,4570,0
|
|
20230718,181700,222097310,4570,4570,4570,4570,0
|
|
20230718,181600,222097310,4570,4570,4570,4570,0
|
|
20230718,181500,222097310,4570,4570,4570,4570,0
|
|
20230718,181400,222097310,4570,4570,4570,4570,0
|
|
20230718,181300,222097310,4570,4570,4570,4570,0
|
|
20230718,181200,222097310,4570,4570,4570,4570,0
|
|
20230718,181100,222097310,4570,4570,4570,4570,0
|
|
20230718,181000,222097310,4570,4570,4570,4570,0
|
|
20230718,180900,222097310,4570,4570,4570,4570,0
|
|
20230718,180800,222097310,4570,4570,4570,4570,691
|
|
20230718,180700,222097310,4570,4570,4570,4570,0
|
|
20230718,180600,222097310,4570,4570,4570,4570,0
|
|
20230718,180500,222097310,4570,4570,4570,4570,0
|
|
20230718,180400,222097310,4570,4570,4570,4570,0
|
|
20230718,180300,222097310,4570,4570,4570,4570,0
|
|
20230718,180200,222097310,4570,4570,4570,4570,0
|
|
20230718,180100,222097310,4570,4570,4570,4570,0
|
|
20230718,180000,222097310,4570,4570,4570,4570,0
|
|
20230718,175900,222097310,4570,4570,4570,4570,0
|
|
20230718,175800,222097310,4570,4570,4570,4570,0
|
|
20230718,175700,222097310,4570,4570,4570,4570,0
|
|
20230718,175600,222097310,4570,4570,4570,4570,0
|
|
20230718,175500,222097310,4570,4570,4570,4570,0
|
|
20230718,175400,222097310,4570,4570,4570,4570,0
|
|
20230718,175300,222097310,4570,4570,4570,4570,0
|
|
20230718,175200,222097310,4570,4570,4570,4570,0
|
|
20230718,175100,222097310,4570,4570,4570,4570,0
|
|
20230718,175000,222097310,4570,4570,4570,4570,0
|
|
20230718,174900,222097310,4570,4570,4570,4570,0
|
|
20230718,174800,222097310,4570,4570,4570,4570,0
|
|
20230718,174700,222097310,4570,4570,4570,4570,0
|
|
20230718,174600,222097310,4570,4570,4570,4570,0
|
|
20230718,174500,222097310,4570,4570,4570,4570,0
|
|
20230718,174400,222097310,4570,4570,4570,4570,0
|
|
20230718,174300,222097310,4570,4570,4570,4570,0
|
|
20230718,174200,222097310,4570,4570,4570,4570,0
|
|
20230718,174100,222097310,4570,4570,4570,4570,0
|
|
20230718,174000,222097310,4570,4570,4570,4570,0
|
|
20230718,173900,222097310,4570,4570,4570,4570,0
|
|
20230718,173800,222097310,4570,4570,4570,4570,691
|
|
20230718,173700,222097310,4570,4570,4570,4570,0
|
|
20230718,173600,222097310,4570,4570,4570,4570,0
|
|
20230718,173500,222097310,4570,4570,4570,4570,0
|
|
20230718,173400,222097310,4570,4570,4570,4570,0
|
|
20230718,173300,222097310,4570,4570,4570,4570,0
|
|
20230718,173200,222097310,4570,4570,4570,4570,0
|
|
20230718,173100,222097310,4570,4570,4570,4570,0
|
|
20230718,173000,222097310,4570,4570,4570,4570,0
|
|
20230718,172900,222097310,4570,4570,4570,4570,0
|
|
20230718,172800,222097310,4570,4570,4570,4570,0
|
|
20230718,172700,222097310,4570,4570,4570,4570,0
|
|
20230718,172600,222097310,4570,4570,4570,4570,0
|
|
20230718,172500,222097310,4570,4570,4570,4570,0
|
|
20230718,172400,222097310,4570,4570,4570,4570,0
|
|
20230718,172300,222097310,4570,4570,4570,4570,0
|
|
20230718,172200,222097310,4570,4570,4570,4570,0
|
|
20230718,172100,222097310,4570,4570,4570,4570,0
|
|
20230718,172000,222097310,4570,4570,4570,4570,0
|
|
20230718,171900,222097310,4570,4570,4570,4570,0
|
|
20230718,171800,222097310,4570,4570,4570,4570,0
|
|
20230718,171700,222097310,4570,4570,4570,4570,0
|
|
20230718,171600,222097310,4570,4570,4570,4570,0
|
|
20230718,171500,222097310,4570,4570,4570,4570,0
|
|
20230718,171400,222097310,4570,4570,4570,4570,0
|
|
20230718,171300,222097310,4570,4570,4570,4570,0
|
|
20230718,171200,222097310,4570,4570,4570,4570,0
|
|
20230718,171100,222097310,4570,4570,4570,4570,0
|
|
20230718,171000,222097310,4570,4570,4570,4570,0
|
|
20230718,170900,222097310,4570,4570,4570,4570,0
|
|
20230718,170800,222097310,4570,4570,4570,4570,691
|
|
20230718,170700,222097310,4570,4570,4570,4570,0
|
|
20230718,170600,222097310,4570,4570,4570,4570,0
|
|
20230718,170500,222097310,4570,4570,4570,4570,0
|
|
20230718,170400,222097310,4570,4570,4570,4570,0
|
|
20230718,170300,222097310,4570,4570,4570,4570,0
|
|
20230718,170200,222097310,4570,4570,4570,4570,0
|
|
20230718,170100,222097310,4570,4570,4570,4570,0
|
|
20230718,170000,222097310,4570,4570,4570,4570,0
|
|
20230718,165900,222097310,4570,4570,4570,4570,0
|
|
20230718,165800,222097310,4570,4570,4570,4570,0
|
|
20230718,165700,222097310,4570,4570,4570,4570,0
|
|
20230718,165600,222097310,4570,4570,4570,4570,0
|
|
20230718,165500,222097310,4570,4570,4570,4570,0
|
|
20230718,165400,222097310,4570,4570,4570,4570,0
|
|
20230718,165300,222097310,4570,4570,4570,4570,0
|
|
20230718,165200,222097310,4570,4570,4570,4570,0
|
|
20230718,165100,222097310,4570,4570,4570,4570,0
|
|
20230718,165000,222097310,4570,4570,4570,4570,0
|
|
20230718,164900,222097310,4570,4570,4570,4570,0
|
|
20230718,164800,222097310,4570,4570,4570,4570,0
|
|
20230718,164700,222097310,4570,4570,4570,4570,0
|
|
20230718,164600,222097310,4570,4570,4570,4570,0
|
|
20230718,164500,222097310,4570,4570,4570,4570,0
|
|
20230718,164400,222097310,4570,4570,4570,4570,0
|
|
20230718,164300,222097310,4570,4570,4570,4570,0
|
|
20230718,164200,222097310,4570,4570,4570,4570,0
|
|
20230718,164100,222097310,4570,4570,4570,4570,0
|
|
20230718,164000,222097310,4570,4570,4570,4570,0
|
|
20230718,163900,222097310,4570,4570,4570,4570,0
|
|
20230718,163800,222097310,4570,4570,4570,4570,691
|
|
20230718,163700,222097310,4570,4570,4570,4570,0
|
|
20230718,163600,222097310,4570,4570,4570,4570,0
|
|
20230718,163500,222097310,4570,4570,4570,4570,0
|
|
20230718,163400,222097310,4570,4570,4570,4570,0
|
|
20230718,163300,222097310,4570,4570,4570,4570,0
|
|
20230718,163200,222097310,4570,4570,4570,4570,0
|
|
20230718,163100,222097310,4570,4570,4570,4570,0
|
|
20230718,163000,222097310,4570,4570,4570,4570,0
|
|
20230718,162900,222097310,4570,4570,4570,4570,0
|
|
20230718,162800,222097310,4570,4570,4570,4570,0
|
|
20230718,162700,222097310,4570,4570,4570,4570,0
|
|
20230718,162600,222097310,4570,4570,4570,4570,0
|
|
20230718,162500,222097310,4570,4570,4570,4570,0
|
|
20230718,162400,222097310,4570,4570,4570,4570,0
|
|
20230718,162300,222097310,4570,4570,4570,4570,0
|
|
20230718,162200,222097310,4570,4570,4570,4570,0
|
|
20230718,162100,222097310,4570,4570,4570,4570,0
|
|
20230718,162000,222097310,4570,4570,4570,4570,0
|
|
20230718,161900,222097310,4570,4570,4570,4570,0
|
|
20230718,161800,222097310,4570,4570,4570,4570,0
|
|
20230718,161700,222097310,4570,4570,4570,4570,0
|
|
20230718,161600,222097310,4570,4570,4570,4570,0
|
|
20230718,161500,222097310,4570,4570,4570,4570,0
|
|
20230718,161400,222097310,4570,4570,4570,4570,0
|
|
20230718,161300,222097310,4570,4570,4570,4570,0
|
|
20230718,161200,222097310,4570,4570,4570,4570,0
|
|
20230718,161100,222097310,4570,4570,4570,4570,0
|
|
20230718,161000,222097310,4570,4570,4570,4570,0
|
|
20230718,160900,222097310,4570,4570,4570,4570,0
|
|
20230718,160800,222097310,4570,4570,4570,4570,691
|
|
20230718,160700,222097310,4570,4570,4570,4570,0
|
|
20230718,160600,222097310,4570,4570,4570,4570,0
|
|
20230718,160500,222097310,4570,4570,4570,4570,0
|
|
20230718,160400,222097310,4570,4570,4570,4570,0
|
|
20230718,160300,222097310,4570,4570,4570,4570,0
|
|
20230718,160200,222097310,4570,4570,4570,4570,0
|
|
20230718,160100,222097310,4570,4570,4570,4570,0
|
|
20230718,160000,222097310,4570,4570,4570,4570,0
|
|
20230718,155900,222097310,4570,4570,4570,4570,0
|
|
20230718,155800,222097310,4570,4570,4570,4570,0
|
|
20230718,155700,222097310,4570,4570,4570,4570,0
|
|
20230718,155600,222097310,4570,4570,4570,4570,0
|
|
20230718,155500,222097310,4570,4570,4570,4570,0
|
|
20230718,155400,222097310,4570,4570,4570,4570,0
|
|
20230718,155300,222097310,4570,4570,4570,4570,0
|
|
20230718,155200,222097310,4570,4570,4570,4570,0
|
|
20230718,155100,222097310,4570,4570,4570,4570,0
|
|
20230718,155000,222097310,4570,4570,4570,4570,0
|
|
20230718,154900,222097310,4570,4570,4570,4570,0
|
|
20230718,154800,222097310,4570,4570,4570,4570,0
|
|
20230718,154700,222097310,4570,4570,4570,4570,0
|
|
20230718,154600,222097310,4570,4570,4570,4570,0
|
|
20230718,154500,222097310,4570,4570,4570,4570,0
|
|
20230718,154400,222097310,4570,4570,4570,4570,0
|
|
20230718,154300,222097310,4570,4570,4570,4570,0
|
|
20230718,154200,222097310,4570,4570,4570,4570,0
|
|
20230718,154100,222097310,4570,4570,4570,4570,0
|
|
20230718,154000,222097310,4570,4570,4570,4570,0
|
|
20230718,153900,222097310,4570,4570,4570,4570,0
|
|
20230718,153800,222097310,4570,4570,4570,4570,691
|
|
20230718,153700,222097310,4570,4570,4570,4570,0
|
|
20230718,153600,222097310,4570,4570,4570,4570,0
|
|
20230718,153500,222097310,4570,4570,4570,4570,0
|
|
20230718,153400,222097310,4570,4570,4570,4570,0
|
|
20230718,153300,222097310,4570,4570,4570,4570,0
|
|
20230718,153200,222097310,4570,4570,4570,4570,0
|
|
20230718,153100,222097310,4570,4570,4570,4570,0
|
|
20230718,153000,222097310,4570,4570,4570,4570,691
|
|
20230718,152900,218939440,4550,4550,4550,4550,0
|
|
20230718,152800,218939440,4550,4550,4550,4550,0
|
|
20230718,152700,218939440,4550,4550,4550,4550,0
|
|
20230718,152600,218939440,4550,4550,4550,4550,0
|
|
20230718,152500,218939440,4550,4550,4550,4550,0
|
|
20230718,152400,218939440,4550,4550,4550,4550,0
|
|
20230718,152300,218939440,4550,4550,4550,4550,0
|
|
20230718,152200,218939440,4550,4550,4550,4550,0
|
|
20230718,152100,218939440,4550,4550,4550,4550,0
|
|
20230718,152000,218939440,4550,4550,4550,4550,0
|
|
20230718,151900,218939440,4550,4550,4550,4550,100
|
|
20230718,151800,218484440,4550,4570,4570,4550,218
|
|
20230718,151700,217491410,4570,4570,4570,4570,3
|
|
20230718,151600,217477700,4570,4570,4570,4570,13
|
|
20230718,151500,217418290,4570,4570,4570,4570,0
|
|
20230718,151400,217418290,4570,4570,4570,4570,730
|
|
20230718,151300,214082190,4575,4575,4575,4575,22
|
|
20230718,151200,213981540,4575,4575,4575,4575,1
|
|
20230718,151100,213976965,4560,4560,4560,4560,373
|
|
20230718,151000,212276085,4560,4560,4560,4560,0
|
|
20230718,150900,212276085,4560,4580,4580,4560,35
|
|
20230718,150800,212116445,4565,4565,4565,4565,97
|
|
20230718,150700,211673640,4555,4555,4555,4555,645
|
|
20230718,150600,208735665,4555,4555,4555,4555,1
|
|
20230718,150500,208731110,4550,4550,4550,4550,1438
|
|
20230718,150400,202188210,4555,4555,4555,4555,412
|
|
20230718,150300,200311550,4555,4555,4555,4555,584
|
|
20230718,150200,197651430,4555,4555,4555,4555,300
|
|
20230718,150100,196284930,4555,4555,4555,4555,116
|
|
20230718,150000,195756550,4565,4555,4565,4555,863
|
|
20230718,145900,191825555,4555,4555,4555,4555,3
|
|
20230718,145800,191811890,4555,4555,4555,4555,2
|
|
20230718,145700,191802780,4555,4555,4555,4555,0
|
|
20230718,145600,191802780,4555,4555,4555,4555,1
|
|
20230718,145500,191798225,4550,4550,4550,4550,0
|
|
20230718,145400,191798225,4550,4550,4550,4550,370
|
|
20230718,145300,190114725,4555,4555,4555,4555,134
|
|
20230718,145200,189504355,4550,4550,4550,4550,0
|
|
20230718,145100,189504355,4550,4550,4550,4550,6
|
|
20230718,145000,189477055,4550,4550,4550,4550,0
|
|
20230718,144900,189477055,4550,4550,4550,4550,1
|
|
20230718,144800,189472505,4550,4550,4550,4550,0
|
|
20230718,144700,189472505,4550,4550,4550,4550,1
|
|
20230718,144600,189467955,4550,4570,4570,4550,3402
|
|
20230718,144500,173956140,4570,4570,4570,4570,115
|
|
20230718,144400,173430590,4570,4575,4575,4570,2680
|
|
20230718,144300,161182320,4570,4570,4570,4570,0
|
|
20230718,144200,161182320,4570,4570,4570,4570,3
|
|
20230718,144100,161168610,4570,4570,4570,4570,0
|
|
20230718,144000,161168610,4570,4575,4575,4570,207
|
|
20230718,143900,160222570,4575,4575,4575,4575,487
|
|
20230718,143800,157994545,4580,4580,4580,4580,100
|
|
20230718,143700,157536545,4580,4580,4580,4580,0
|
|
20230718,143600,157536545,4580,4580,4580,4580,10
|
|
20230718,143500,157490745,4575,4575,4575,4575,0
|
|
20230718,143400,157490745,4575,4575,4575,4575,0
|
|
20230718,143300,157490745,4575,4575,4575,4575,0
|
|
20230718,143200,157490745,4575,4575,4575,4575,0
|
|
20230718,143100,157490745,4575,4575,4575,4575,0
|
|
20230718,143000,157490745,4575,4575,4575,4575,0
|
|
20230718,142900,157490745,4575,4575,4575,4575,0
|
|
20230718,142800,157490745,4575,4580,4580,4575,216
|
|
20230718,142700,156502380,4580,4580,4580,4580,0
|
|
20230718,142600,156502380,4580,4580,4580,4580,0
|
|
20230718,142500,156502380,4580,4580,4580,4580,0
|
|
20230718,142400,156502380,4580,4580,4580,4580,0
|
|
20230718,142300,156502380,4580,4580,4580,4580,0
|
|
20230718,142200,156502380,4580,4580,4580,4580,0
|
|
20230718,142100,156502380,4580,4580,4580,4580,50
|
|
20230718,142000,156273380,4580,4580,4580,4580,34
|
|
20230718,141900,156117660,4580,4580,4580,4580,0
|
|
20230718,141800,156117660,4580,4580,4580,4580,9
|
|
20230718,141700,156076440,4580,4580,4580,4580,0
|
|
20230718,141600,156076440,4580,4580,4580,4580,0
|
|
20230718,141500,156076440,4580,4580,4580,4580,0
|
|
20230718,141400,156076440,4580,4580,4580,4580,0
|
|
20230718,141300,156076440,4580,4580,4580,4580,0
|
|
20230718,141200,156076440,4580,4580,4580,4580,0
|
|
20230718,141100,156076440,4580,4580,4580,4580,0
|
|
20230718,141000,156076440,4580,4580,4580,4580,436
|
|
20230718,140900,154079560,4580,4580,4580,4580,0
|
|
20230718,140800,154079560,4580,4580,4580,4580,0
|
|
20230718,140700,154079560,4580,4580,4580,4580,0
|
|
20230718,140600,154079560,4580,4580,4580,4580,0
|
|
20230718,140500,154079560,4580,4580,4580,4580,0
|
|
20230718,140400,154079560,4580,4580,4580,4580,0
|
|
20230718,140300,154079560,4580,4580,4580,4580,0
|
|
20230718,140200,154079560,4580,4580,4580,4580,2
|
|
20230718,140100,154070400,4580,4580,4580,4580,0
|
|
20230718,140000,154070400,4580,4580,4580,4580,0
|
|
20230718,135900,154070400,4580,4580,4580,4580,0
|
|
20230718,135800,154070400,4580,4580,4580,4580,0
|
|
20230718,135700,154070400,4580,4580,4580,4580,1
|
|
20230718,135600,154065820,4575,4575,4575,4575,115
|
|
20230718,135500,153539695,4575,4585,4585,4575,2009
|
|
20230718,135400,144343210,4580,4580,4580,4580,0
|
|
20230718,135300,144343210,4580,4580,4580,4580,0
|
|
20230718,135200,144343210,4580,4580,4580,4580,8
|
|
20230718,135100,144306570,4585,4585,4585,4585,0
|
|
20230718,135000,144306570,4585,4585,4585,4585,0
|
|
20230718,134900,144306570,4585,4585,4585,4585,0
|
|
20230718,134800,144306570,4585,4585,4585,4585,79
|
|
20230718,134700,143944355,4585,4585,4585,4585,0
|
|
20230718,134600,143944355,4585,4585,4585,4585,2
|
|
20230718,134500,143935185,4580,4580,4580,4580,0
|
|
20230718,134400,143935185,4580,4580,4580,4580,0
|
|
20230718,134300,143935185,4580,4585,4585,4580,800
|
|
20230718,134200,140269420,4585,4585,4585,4585,0
|
|
20230718,134100,140269420,4585,4585,4585,4585,0
|
|
20230718,134000,140269420,4585,4585,4585,4585,0
|
|
20230718,133900,140269420,4585,4585,4585,4585,0
|
|
20230718,133800,140269420,4585,4585,4585,4585,0
|
|
20230718,133700,140269420,4585,4585,4585,4585,174
|
|
20230718,133600,139471630,4595,4595,4595,4595,0
|
|
20230718,133500,139471630,4595,4595,4595,4595,5
|
|
20230718,133400,139448655,4595,4595,4595,4595,0
|
|
20230718,133300,139448655,4595,4595,4595,4595,0
|
|
20230718,133200,139448655,4595,4595,4595,4595,0
|
|
20230718,133100,139448655,4595,4595,4595,4595,0
|
|
20230718,133000,139448655,4595,4595,4595,4595,0
|
|
20230718,132900,139448655,4595,4595,4595,4595,36
|
|
20230718,132800,139283235,4590,4590,4590,4590,0
|
|
20230718,132700,139283235,4590,4590,4590,4590,0
|
|
20230718,132600,139283235,4590,4590,4590,4590,0
|
|
20230718,132500,139283235,4590,4590,4590,4590,0
|
|
20230718,132400,139283235,4590,4590,4590,4590,0
|
|
20230718,132300,139283235,4590,4590,4590,4590,1
|
|
20230718,132200,139278645,4595,4590,4595,4590,36
|
|
20230718,132100,139113235,4585,4585,4585,4585,0
|
|
20230718,132000,139113235,4585,4585,4585,4585,0
|
|
20230718,131900,139113235,4585,4585,4585,4585,0
|
|
20230718,131800,139113235,4585,4585,4585,4585,0
|
|
20230718,131700,139113235,4585,4585,4585,4585,0
|
|
20230718,131600,139113235,4585,4585,4585,4585,0
|
|
20230718,131500,139113235,4585,4585,4585,4585,0
|
|
20230718,131400,139113235,4585,4585,4585,4585,57
|
|
20230718,131300,138851890,4595,4595,4595,4595,1
|
|
20230718,131200,138847295,4595,4595,4595,4595,0
|
|
20230718,131100,138847295,4595,4595,4595,4595,0
|
|
20230718,131000,138847295,4595,4595,4595,4595,0
|
|
20230718,130900,138847295,4595,4595,4595,4595,0
|
|
20230718,130800,138847295,4595,4600,4600,4595,366
|
|
20230718,130700,137164025,4600,4600,4600,4600,36
|
|
20230718,130600,136998425,4580,4580,4580,4580,0
|
|
20230718,130500,136998425,4580,4580,4580,4580,0
|
|
20230718,130400,136998425,4580,4580,4580,4580,3
|
|
20230718,130300,136984685,4600,4600,4600,4600,0
|
|
20230718,130200,136984685,4600,4600,4600,4600,0
|
|
20230718,130100,136984685,4600,4600,4600,4600,0
|
|
20230718,130000,136984685,4600,4600,4600,4600,34
|
|
20230718,125900,136828285,4600,4595,4600,4595,234
|
|
20230718,125800,135752675,4590,4590,4590,4590,0
|
|
20230718,125700,135752675,4590,4590,4590,4590,0
|
|
20230718,125600,135752675,4590,4590,4590,4590,266
|
|
20230718,125500,134531735,4590,4590,4590,4590,0
|
|
20230718,125400,134531735,4590,4590,4590,4590,1
|
|
20230718,125300,134527145,4595,4595,4595,4595,0
|
|
20230718,125200,134527145,4595,4595,4595,4595,0
|
|
20230718,125100,134527145,4595,4595,4595,4595,0
|
|
20230718,125000,134527145,4595,4595,4595,4595,0
|
|
20230718,124900,134527145,4595,4595,4595,4595,0
|
|
20230718,124800,134527145,4595,4595,4595,4595,0
|
|
20230718,124700,134527145,4595,4595,4595,4595,0
|
|
20230718,124600,134527145,4595,4595,4595,4595,0
|
|
20230718,124500,134527145,4595,4585,4595,4585,476
|
|
20230718,124400,132342640,4585,4590,4590,4585,201
|
|
20230718,124300,131421050,4585,4590,4590,4585,436
|
|
20230718,124200,129421985,4585,4585,4585,4585,0
|
|
20230718,124100,129421985,4585,4585,4585,4585,54
|
|
20230718,124000,129174395,4590,4590,4590,4590,0
|
|
20230718,123900,129174395,4590,4590,4590,4590,55
|
|
20230718,123800,128921945,4585,4585,4585,4585,73
|
|
20230718,123700,128587240,4590,4585,4590,4585,48
|
|
20230718,123600,128366985,4585,4585,4585,4585,100
|
|
20230718,123500,127908485,4585,4585,4585,4585,200
|
|
20230718,123400,126991485,4585,4585,4585,4585,0
|
|
20230718,123300,126991485,4585,4585,4585,4585,31
|
|
20230718,123200,126849350,4585,4585,4585,4585,0
|
|
20230718,123100,126849350,4585,4585,4585,4585,0
|
|
20230718,123000,126849350,4585,4585,4585,4585,0
|
|
20230718,122900,126849350,4585,4575,4585,4575,438
|
|
20230718,122800,124841130,4580,4580,4580,4580,20
|
|
20230718,122700,124749530,4580,4580,4580,4580,0
|
|
20230718,122600,124749530,4580,4580,4580,4580,18
|
|
20230718,122500,124667090,4580,4580,4580,4580,2
|
|
20230718,122400,124657930,4585,4585,4585,4585,0
|
|
20230718,122300,124657930,4585,4585,4585,4585,0
|
|
20230718,122200,124657930,4585,4580,4585,4580,202
|
|
20230718,122100,123732760,4585,4580,4585,4580,100
|
|
20230718,122000,123274410,4580,4580,4580,4580,220
|
|
20230718,121900,122266810,4585,4580,4585,4580,3
|
|
20230718,121800,122253065,4580,4585,4585,4580,3
|
|
20230718,121700,122239320,4580,4580,4585,4580,64
|
|
20230718,121600,121946170,4585,4585,4585,4585,0
|
|
20230718,121500,121946170,4585,4585,4585,4585,52
|
|
20230718,121400,121707750,4585,4585,4585,4585,0
|
|
20230718,121300,121707750,4585,4585,4585,4585,0
|
|
20230718,121200,121707750,4585,4585,4585,4580,809
|
|
20230718,121100,118002420,4600,4600,4600,4600,0
|
|
20230718,121000,118002420,4600,4600,4600,4600,0
|
|
20230718,120900,118002420,4600,4600,4600,4600,0
|
|
20230718,120800,118002420,4600,4590,4600,4590,2
|
|
20230718,120700,117993230,4600,4585,4600,4585,1089
|
|
20230718,120600,113000120,4605,4605,4605,4605,0
|
|
20230718,120500,113000120,4605,4605,4605,4605,0
|
|
20230718,120400,113000120,4605,4605,4605,4605,0
|
|
20230718,120300,113000120,4605,4605,4605,4605,1
|
|
20230718,120200,112995515,4590,4590,4590,4590,0
|
|
20230718,120100,112995515,4590,4590,4590,4590,20
|
|
20230718,120000,112903715,4605,4605,4605,4605,2
|
|
20230718,115900,112894505,4605,4605,4605,4605,2
|
|
20230718,115800,112885295,4605,4605,4605,4605,0
|
|
20230718,115700,112885295,4605,4605,4605,4605,0
|
|
20230718,115600,112885295,4605,4605,4605,4605,1
|
|
20230718,115500,112880690,4590,4590,4590,4590,1
|
|
20230718,115400,112876100,4605,4605,4605,4605,0
|
|
20230718,115300,112876100,4605,4605,4605,4605,1
|
|
20230718,115200,112871495,4600,4600,4600,4600,0
|
|
20230718,115100,112871495,4600,4600,4600,4600,0
|
|
20230718,115000,112871495,4600,4595,4600,4590,291
|
|
20230718,114900,111535785,4590,4595,4595,4590,175
|
|
20230718,114800,110732485,4615,4615,4615,4615,0
|
|
20230718,114700,110732485,4615,4615,4615,4615,0
|
|
20230718,114600,110732485,4615,4615,4615,4615,0
|
|
20230718,114500,110732485,4615,4615,4615,4615,0
|
|
20230718,114400,110732485,4615,4610,4615,4610,136
|
|
20230718,114300,110105000,4615,4615,4615,4615,0
|
|
20230718,114200,110105000,4615,4615,4615,4615,0
|
|
20230718,114100,110105000,4615,4595,4615,4595,127
|
|
20230718,114000,109521415,4630,4630,4630,4630,0
|
|
20230718,113900,109521415,4630,4610,4630,4610,250
|
|
20230718,113800,108366755,4595,4600,4600,4595,268
|
|
20230718,113700,107134750,4610,4610,4610,4610,34
|
|
20230718,113600,106978010,4610,4610,4610,4610,0
|
|
20230718,113500,106978010,4610,4610,4610,4610,1
|
|
20230718,113400,106973400,4605,4605,4605,4605,2
|
|
20230718,113300,106964190,4605,4605,4605,4605,5
|
|
20230718,113200,106941165,4610,4610,4610,4610,0
|
|
20230718,113100,106941165,4610,4610,4610,4610,33
|
|
20230718,113000,106789035,4610,4600,4610,4600,154
|
|
20230718,112900,106080615,4610,4610,4610,4610,0
|
|
20230718,112800,106080615,4610,4610,4610,4610,32
|
|
20230718,112700,105933095,4610,4610,4610,4610,3
|
|
20230718,112600,105919265,4610,4610,4610,4610,0
|
|
20230718,112500,105919265,4610,4610,4610,4610,33
|
|
20230718,112400,105767135,4610,4610,4610,4610,1
|
|
20230718,112300,105762525,4605,4605,4605,4605,10
|
|
20230718,112200,105716475,4610,4610,4610,4610,0
|
|
20230718,112100,105716475,4610,4610,4610,4605,22
|
|
20230718,112000,105615155,4605,4600,4605,4600,49
|
|
20230718,111900,105389665,4600,4600,4600,4600,217
|
|
20230718,111800,104391465,4600,4600,4600,4600,0
|
|
20230718,111700,104391465,4600,4600,4600,4600,0
|
|
20230718,111600,104391465,4600,4600,4600,4600,1
|
|
20230718,111500,104386865,4590,4590,4590,4590,20
|
|
20230718,111400,104295065,4590,4595,4595,4590,73
|
|
20230718,111300,103959830,4590,4590,4590,4590,184
|
|
20230718,111200,103115270,4595,4595,4595,4595,60
|
|
20230718,111100,102839570,4595,4595,4595,4595,0
|
|
20230718,111000,102839570,4595,4595,4595,4595,100
|
|
20230718,110900,102380070,4595,4595,4595,4595,10
|
|
20230718,110800,102334120,4595,4595,4595,4595,0
|
|
20230718,110700,102334120,4595,4595,4595,4595,0
|
|
20230718,110600,102334120,4595,4595,4595,4595,100
|
|
20230718,110500,101874620,4595,4595,4595,4595,0
|
|
20230718,110400,101874620,4595,4595,4595,4595,0
|
|
20230718,110300,101874620,4595,4595,4595,4595,10
|
|
20230718,110200,101828670,4595,4595,4595,4595,10
|
|
20230718,110100,101782720,4595,4595,4595,4595,20
|
|
20230718,110000,101690820,4595,4595,4595,4590,508
|
|
20230718,105900,99358080,4595,4595,4595,4595,184
|
|
20230718,105800,98512600,4600,4600,4600,4600,0
|
|
20230718,105700,98512600,4600,4600,4600,4600,0
|
|
20230718,105600,98512600,4600,4600,4600,4600,0
|
|
20230718,105500,98512600,4600,4600,4600,4600,0
|
|
20230718,105400,98512600,4600,4600,4600,4600,0
|
|
20230718,105300,98512600,4600,4600,4600,4600,0
|
|
20230718,105200,98512600,4600,4600,4600,4600,0
|
|
20230718,105100,98512600,4600,4600,4600,4600,0
|
|
20230718,105000,98512600,4600,4600,4600,4600,0
|
|
20230718,104900,98512600,4600,4600,4600,4600,0
|
|
20230718,104800,98512600,4600,4600,4600,4600,4
|
|
20230718,104700,98494200,4600,4600,4600,4600,0
|
|
20230718,104600,98494200,4600,4600,4600,4600,1
|
|
20230718,104500,98489600,4590,4590,4590,4590,195
|
|
20230718,104400,97594550,4600,4600,4600,4600,1
|
|
20230718,104300,97589950,4590,4590,4590,4590,0
|
|
20230718,104200,97589950,4590,4590,4590,4590,0
|
|
20230718,104100,97589950,4590,4590,4590,4590,2
|
|
20230718,104000,97580770,4590,4600,4600,4590,62
|
|
20230718,103900,97296045,4600,4600,4600,4600,0
|
|
20230718,103800,97296045,4600,4600,4600,4600,0
|
|
20230718,103700,97296045,4600,4600,4600,4600,2184
|
|
20230718,103600,87249645,4600,4600,4600,4600,5
|
|
20230718,103500,87226645,4600,4600,4600,4600,0
|
|
20230718,103400,87226645,4600,4600,4600,4600,2
|
|
20230718,103300,87217445,4600,4600,4600,4600,2
|
|
20230718,103200,87208245,4600,4600,4600,4600,0
|
|
20230718,103100,87208245,4600,4600,4600,4600,1
|
|
20230718,103000,87203645,4590,4590,4590,4590,1499
|
|
20230718,102900,80323235,4595,4595,4595,4595,3011
|
|
20230718,102800,66487690,4600,4600,4600,4595,159
|
|
20230718,102700,65757070,4600,4600,4600,4600,1
|
|
20230718,102600,65752470,4605,4605,4605,4605,0
|
|
20230718,102500,65752470,4605,4605,4605,4605,0
|
|
20230718,102400,65752470,4605,4600,4605,4600,7
|
|
20230718,102300,65720265,4595,4595,4595,4595,0
|
|
20230718,102200,65720265,4595,4595,4595,4595,330
|
|
20230718,102100,64203915,4590,4590,4590,4590,715
|
|
20230718,102000,60922065,4590,4590,4590,4590,0
|
|
20230718,101900,60922065,4590,4590,4595,4590,251
|
|
20230718,101800,59769525,4590,4590,4590,4590,0
|
|
20230718,101700,59769525,4590,4595,4595,4590,329
|
|
20230718,101600,58259390,4595,4595,4595,4595,176
|
|
20230718,101500,57450670,4595,4595,4595,4595,108
|
|
20230718,101400,56954410,4605,4605,4605,4605,0
|
|
20230718,101300,56954410,4605,4605,4605,4605,0
|
|
20230718,101200,56954410,4605,4600,4605,4590,1521
|
|
20230718,101100,49964385,4605,4605,4605,4605,0
|
|
20230718,101000,49964385,4605,4605,4605,4605,0
|
|
20230718,100900,49964385,4605,4605,4605,4605,3
|
|
20230718,100800,49950570,4600,4600,4600,4600,0
|
|
20230718,100700,49950570,4600,4600,4600,4600,40
|
|
20230718,100600,49766570,4610,4610,4610,4610,0
|
|
20230718,100500,49766570,4610,4610,4610,4610,0
|
|
20230718,100400,49766570,4610,4595,4610,4595,20
|
|
20230718,100300,49674655,4600,4600,4600,4600,0
|
|
20230718,100200,49674655,4600,4600,4600,4600,7
|
|
20230718,100100,49642455,4600,4600,4600,4600,5
|
|
20230718,100000,49619455,4600,4600,4600,4600,0
|
|
20230718,095900,49619455,4600,4595,4600,4595,125
|
|
20230718,095800,49044460,4600,4600,4600,4600,9
|
|
20230718,095700,49003060,4600,4610,4610,4595,291
|
|
20230718,095600,47664570,4600,4610,4610,4600,592
|
|
20230718,095500,44939870,4610,4610,4610,4610,100
|
|
20230718,095400,44478870,4610,4610,4610,4610,1
|
|
20230718,095300,44474260,4600,4600,4600,4600,484
|
|
20230718,095200,42247860,4600,4600,4600,4600,299
|
|
20230718,095100,40872460,4605,4605,4605,4605,1213
|
|
20230718,095000,35286595,4610,4610,4610,4610,0
|
|
20230718,094900,35286595,4610,4610,4610,4610,0
|
|
20230718,094800,35286595,4610,4610,4610,4605,318
|
|
20230718,094700,33820620,4610,4610,4610,4610,0
|
|
20230718,094600,33820620,4610,4615,4615,4610,376
|
|
20230718,094500,32086760,4610,4610,4610,4610,322
|
|
20230718,094400,30602340,4615,4615,4615,4615,80
|
|
20230718,094300,30233140,4615,4615,4615,4615,0
|
|
20230718,094200,30233140,4615,4615,4615,4615,0
|
|
20230718,094100,30233140,4615,4620,4620,4615,214
|
|
20230718,094000,29245280,4620,4620,4620,4620,0
|
|
20230718,093900,29245280,4620,4620,4620,4620,20
|
|
20230718,093800,29152880,4605,4605,4605,4605,240
|
|
20230718,093700,28047680,4605,4605,4605,4605,0
|
|
20230718,093600,28047680,4605,4605,4605,4600,1209
|
|
20230718,093500,22481815,4605,4610,4610,4605,1545
|
|
20230718,093400,15363330,4615,4615,4615,4615,29
|
|
20230718,093300,15229495,4615,4620,4620,4615,569
|
|
20230718,093200,12602070,4620,4620,4620,4620,2
|
|
20230718,093100,12592830,4625,4625,4625,4625,13
|
|
20230718,093000,12532705,4620,4625,4625,4620,234
|
|
20230718,092900,11451025,4625,4625,4625,4625,0
|
|
20230718,092800,11451025,4625,4625,4625,4625,1
|
|
20230718,092700,11446400,4620,4620,4620,4620,0
|
|
20230718,092600,11446400,4620,4620,4620,4620,0
|
|
20230718,092500,11446400,4620,4625,4625,4620,94
|
|
20230718,092400,11012110,4625,4630,4635,4625,523
|
|
20230718,092300,8592900,4635,4635,4635,4635,100
|
|
20230718,092200,8129400,4635,4635,4635,4635,1046
|
|
20230718,092100,3281190,4635,4635,4635,4635,0
|
|
20230718,092000,3281190,4635,4640,4640,4635,34
|
|
20230718,091900,3123550,4640,4640,4640,4640,0
|
|
20230718,091800,3123550,4640,4645,4645,4640,163
|
|
20230718,091700,2367025,4650,4650,4650,4650,0
|
|
20230718,091600,2367025,4650,4650,4650,4650,0
|
|
20230718,091500,2367025,4650,4655,4655,4650,52
|
|
20230718,091400,2125120,4660,4660,4660,4660,0
|
|
20230718,091300,2125120,4660,4660,4660,4660,0
|
|
20230718,091200,2125120,4660,4660,4660,4660,11
|
|
20230718,091100,2073860,4665,4665,4665,4665,2
|
|
20230718,091000,2064530,4660,4660,4665,4660,12
|
|
20230718,090900,2008605,4665,4665,4665,4665,11
|
|
20230718,090800,1957290,4670,4665,4670,4665,14
|
|
20230718,090700,1891970,4665,4665,4665,4665,2
|
|
20230718,090600,1882640,4665,4665,4665,4665,2
|
|
20230718,090500,1873310,4665,4660,4665,4650,11
|
|
20230718,090400,1822080,4670,4660,4670,4660,11
|
|
20230718,090300,1770800,4670,4670,4670,4670,210
|
|
20230718,090200,790100,4670,4680,4680,4670,60
|
|
20230718,090100,509605,4680,4680,4680,4680,2
|
|
20230718,090000,500245,4685,4675,4685,4675,107
|