694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203100,712260395,2210,2210,2210,2210,5670
|
|
20230718,203000,712260395,2210,2210,2210,2210,0
|
|
20230718,202900,712260395,2210,2210,2210,2210,0
|
|
20230718,202800,712260395,2210,2210,2210,2210,0
|
|
20230718,202700,712260395,2210,2210,2210,2210,0
|
|
20230718,202600,712260395,2210,2210,2210,2210,0
|
|
20230718,202500,712260395,2210,2210,2210,2210,0
|
|
20230718,202400,712260395,2210,2210,2210,2210,0
|
|
20230718,202300,712260395,2210,2210,2210,2210,0
|
|
20230718,202200,712260395,2210,2210,2210,2210,0
|
|
20230718,202100,712260395,2210,2210,2210,2210,0
|
|
20230718,202000,712260395,2210,2210,2210,2210,0
|
|
20230718,201900,712260395,2210,2210,2210,2210,0
|
|
20230718,201800,712260395,2210,2210,2210,2210,0
|
|
20230718,201700,712260395,2210,2210,2210,2210,0
|
|
20230718,201600,712260395,2210,2210,2210,2210,0
|
|
20230718,201500,712260395,2210,2210,2210,2210,0
|
|
20230718,201400,712260395,2210,2210,2210,2210,0
|
|
20230718,201300,712260395,2210,2210,2210,2210,0
|
|
20230718,201200,712260395,2210,2210,2210,2210,0
|
|
20230718,201100,712260395,2210,2210,2210,2210,0
|
|
20230718,201000,712260395,2210,2210,2210,2210,0
|
|
20230718,200900,712260395,2210,2210,2210,2210,0
|
|
20230718,200800,712260395,2210,2210,2210,2210,0
|
|
20230718,200700,712260395,2210,2210,2210,2210,0
|
|
20230718,200600,712260395,2210,2210,2210,2210,0
|
|
20230718,200500,712260395,2210,2210,2210,2210,0
|
|
20230718,200400,712260395,2210,2210,2210,2210,0
|
|
20230718,200300,712260395,2210,2210,2210,2210,0
|
|
20230718,200200,712260395,2210,2210,2210,2210,0
|
|
20230718,200100,712260395,2210,2210,2210,2210,5670
|
|
20230718,200000,712260395,2210,2210,2210,2210,0
|
|
20230718,195900,712260395,2210,2210,2210,2210,0
|
|
20230718,195800,712260395,2210,2210,2210,2210,0
|
|
20230718,195700,712260395,2210,2210,2210,2210,0
|
|
20230718,195600,712260395,2210,2210,2210,2210,0
|
|
20230718,195500,712260395,2210,2210,2210,2210,0
|
|
20230718,195400,712260395,2210,2210,2210,2210,0
|
|
20230718,195300,712260395,2210,2210,2210,2210,0
|
|
20230718,195200,712260395,2210,2210,2210,2210,0
|
|
20230718,195100,712260395,2210,2210,2210,2210,0
|
|
20230718,195000,712260395,2210,2210,2210,2210,0
|
|
20230718,194900,712260395,2210,2210,2210,2210,0
|
|
20230718,194800,712260395,2210,2210,2210,2210,0
|
|
20230718,194700,712260395,2210,2210,2210,2210,0
|
|
20230718,194600,712260395,2210,2210,2210,2210,0
|
|
20230718,194500,712260395,2210,2210,2210,2210,0
|
|
20230718,194400,712260395,2210,2210,2210,2210,0
|
|
20230718,194300,712260395,2210,2210,2210,2210,0
|
|
20230718,194200,712260395,2210,2210,2210,2210,0
|
|
20230718,194100,712260395,2210,2210,2210,2210,0
|
|
20230718,194000,712260395,2210,2210,2210,2210,0
|
|
20230718,193900,712260395,2210,2210,2210,2210,0
|
|
20230718,193800,712260395,2210,2210,2210,2210,0
|
|
20230718,193700,712260395,2210,2210,2210,2210,0
|
|
20230718,193600,712260395,2210,2210,2210,2210,0
|
|
20230718,193500,712260395,2210,2210,2210,2210,0
|
|
20230718,193400,712260395,2210,2210,2210,2210,0
|
|
20230718,193300,712260395,2210,2210,2210,2210,0
|
|
20230718,193200,712260395,2210,2210,2210,2210,0
|
|
20230718,193100,712260395,2210,2210,2210,2210,5670
|
|
20230718,193000,712260395,2210,2210,2210,2210,0
|
|
20230718,192900,712260395,2210,2210,2210,2210,0
|
|
20230718,192800,712260395,2210,2210,2210,2210,0
|
|
20230718,192700,712260395,2210,2210,2210,2210,0
|
|
20230718,192600,712260395,2210,2210,2210,2210,0
|
|
20230718,192500,712260395,2210,2210,2210,2210,0
|
|
20230718,192400,712260395,2210,2210,2210,2210,0
|
|
20230718,192300,712260395,2210,2210,2210,2210,0
|
|
20230718,192200,712260395,2210,2210,2210,2210,0
|
|
20230718,192100,712260395,2210,2210,2210,2210,0
|
|
20230718,192000,712260395,2210,2210,2210,2210,0
|
|
20230718,191900,712260395,2210,2210,2210,2210,0
|
|
20230718,191800,712260395,2210,2210,2210,2210,0
|
|
20230718,191700,712260395,2210,2210,2210,2210,0
|
|
20230718,191600,712260395,2210,2210,2210,2210,0
|
|
20230718,191500,712260395,2210,2210,2210,2210,0
|
|
20230718,191400,712260395,2210,2210,2210,2210,0
|
|
20230718,191300,712260395,2210,2210,2210,2210,0
|
|
20230718,191200,712260395,2210,2210,2210,2210,0
|
|
20230718,191100,712260395,2210,2210,2210,2210,0
|
|
20230718,191000,712260395,2210,2210,2210,2210,0
|
|
20230718,190900,712260395,2210,2210,2210,2210,0
|
|
20230718,190800,712260395,2210,2210,2210,2210,0
|
|
20230718,190700,712260395,2210,2210,2210,2210,0
|
|
20230718,190600,712260395,2210,2210,2210,2210,0
|
|
20230718,190500,712260395,2210,2210,2210,2210,0
|
|
20230718,190400,712260395,2210,2210,2210,2210,0
|
|
20230718,190300,712260395,2210,2210,2210,2210,0
|
|
20230718,190200,712260395,2210,2210,2210,2210,0
|
|
20230718,190100,712260395,2210,2210,2210,2210,5670
|
|
20230718,190000,712260395,2210,2210,2210,2210,0
|
|
20230718,185900,712260395,2210,2210,2210,2210,0
|
|
20230718,185800,712260395,2210,2210,2210,2210,0
|
|
20230718,185700,712260395,2210,2210,2210,2210,0
|
|
20230718,185600,712260395,2210,2210,2210,2210,0
|
|
20230718,185500,712260395,2210,2210,2210,2210,0
|
|
20230718,185400,712260395,2210,2210,2210,2210,0
|
|
20230718,185300,712260395,2210,2210,2210,2210,0
|
|
20230718,185200,712260395,2210,2210,2210,2210,0
|
|
20230718,185100,712260395,2210,2210,2210,2210,0
|
|
20230718,185000,712260395,2210,2210,2210,2210,0
|
|
20230718,184900,712260395,2210,2210,2210,2210,0
|
|
20230718,184800,712260395,2210,2210,2210,2210,0
|
|
20230718,184700,712260395,2210,2210,2210,2210,0
|
|
20230718,184600,712260395,2210,2210,2210,2210,0
|
|
20230718,184500,712260395,2210,2210,2210,2210,0
|
|
20230718,184400,712260395,2210,2210,2210,2210,0
|
|
20230718,184300,712260395,2210,2210,2210,2210,0
|
|
20230718,184200,712260395,2210,2210,2210,2210,0
|
|
20230718,184100,712260395,2210,2210,2210,2210,0
|
|
20230718,184000,712260395,2210,2210,2210,2210,0
|
|
20230718,183900,712260395,2210,2210,2210,2210,0
|
|
20230718,183800,712260395,2210,2210,2210,2210,0
|
|
20230718,183700,712260395,2210,2210,2210,2210,0
|
|
20230718,183600,712260395,2210,2210,2210,2210,0
|
|
20230718,183500,712260395,2210,2210,2210,2210,0
|
|
20230718,183400,712260395,2210,2210,2210,2210,0
|
|
20230718,183300,712260395,2210,2210,2210,2210,0
|
|
20230718,183200,712260395,2210,2210,2210,2210,0
|
|
20230718,183100,712260395,2210,2210,2210,2210,5670
|
|
20230718,183000,712260395,2210,2210,2210,2210,0
|
|
20230718,182900,712260395,2210,2210,2210,2210,0
|
|
20230718,182800,712260395,2210,2210,2210,2210,0
|
|
20230718,182700,712260395,2210,2210,2210,2210,0
|
|
20230718,182600,712260395,2210,2210,2210,2210,0
|
|
20230718,182500,712260395,2210,2210,2210,2210,0
|
|
20230718,182400,712260395,2210,2210,2210,2210,0
|
|
20230718,182300,712260395,2210,2210,2210,2210,0
|
|
20230718,182200,712260395,2210,2210,2210,2210,0
|
|
20230718,182100,712260395,2210,2210,2210,2210,0
|
|
20230718,182000,712260395,2210,2210,2210,2210,0
|
|
20230718,181900,712260395,2210,2210,2210,2210,0
|
|
20230718,181800,712260395,2210,2210,2210,2210,0
|
|
20230718,181700,712260395,2210,2210,2210,2210,0
|
|
20230718,181600,712260395,2210,2210,2210,2210,0
|
|
20230718,181500,712260395,2210,2210,2210,2210,0
|
|
20230718,181400,712260395,2210,2210,2210,2210,0
|
|
20230718,181300,712260395,2210,2210,2210,2210,0
|
|
20230718,181200,712260395,2210,2210,2210,2210,0
|
|
20230718,181100,712260395,2210,2210,2210,2210,0
|
|
20230718,181000,712260395,2210,2210,2210,2210,0
|
|
20230718,180900,712260395,2210,2210,2210,2210,0
|
|
20230718,180800,712260395,2210,2210,2210,2210,0
|
|
20230718,180700,712260395,2210,2210,2210,2210,0
|
|
20230718,180600,712260395,2210,2210,2210,2210,0
|
|
20230718,180500,712260395,2210,2210,2210,2210,0
|
|
20230718,180400,712260395,2210,2210,2210,2210,0
|
|
20230718,180300,712260395,2210,2210,2210,2210,0
|
|
20230718,180200,712260395,2210,2210,2210,2210,0
|
|
20230718,180100,712260395,2210,2210,2210,2210,5670
|
|
20230718,180000,712260395,2210,2210,2210,2210,0
|
|
20230718,175900,712260395,2210,2210,2210,2210,0
|
|
20230718,175800,712260395,2210,2210,2210,2210,0
|
|
20230718,175700,712260395,2210,2210,2210,2210,0
|
|
20230718,175600,712260395,2210,2210,2210,2210,0
|
|
20230718,175500,712260395,2210,2210,2210,2210,0
|
|
20230718,175400,712260395,2210,2210,2210,2210,0
|
|
20230718,175300,712260395,2210,2210,2210,2210,0
|
|
20230718,175200,712260395,2210,2210,2210,2210,0
|
|
20230718,175100,712260395,2210,2210,2210,2210,0
|
|
20230718,175000,712260395,2210,2210,2210,2210,0
|
|
20230718,174900,712260395,2210,2210,2210,2210,0
|
|
20230718,174800,712260395,2210,2210,2210,2210,0
|
|
20230718,174700,712260395,2210,2210,2210,2210,0
|
|
20230718,174600,712260395,2210,2210,2210,2210,0
|
|
20230718,174500,712260395,2210,2210,2210,2210,0
|
|
20230718,174400,712260395,2210,2210,2210,2210,0
|
|
20230718,174300,712260395,2210,2210,2210,2210,0
|
|
20230718,174200,712260395,2210,2210,2210,2210,0
|
|
20230718,174100,712260395,2210,2210,2210,2210,0
|
|
20230718,174000,712260395,2210,2210,2210,2210,0
|
|
20230718,173900,712260395,2210,2210,2210,2210,0
|
|
20230718,173800,712260395,2210,2210,2210,2210,0
|
|
20230718,173700,712260395,2210,2210,2210,2210,0
|
|
20230718,173600,712260395,2210,2210,2210,2210,0
|
|
20230718,173500,712260395,2210,2210,2210,2210,0
|
|
20230718,173400,712260395,2210,2210,2210,2210,0
|
|
20230718,173300,712260395,2210,2210,2210,2210,0
|
|
20230718,173200,712260395,2210,2210,2210,2210,0
|
|
20230718,173100,712260395,2210,2210,2210,2210,5670
|
|
20230718,173000,712260395,2210,2210,2210,2210,0
|
|
20230718,172900,712260395,2210,2210,2210,2210,0
|
|
20230718,172800,712260395,2210,2210,2210,2210,0
|
|
20230718,172700,712260395,2210,2210,2210,2210,0
|
|
20230718,172600,712260395,2210,2210,2210,2210,0
|
|
20230718,172500,712260395,2210,2210,2210,2210,0
|
|
20230718,172400,712260395,2210,2210,2210,2210,0
|
|
20230718,172300,712260395,2210,2210,2210,2210,0
|
|
20230718,172200,712260395,2210,2210,2210,2210,0
|
|
20230718,172100,712260395,2210,2210,2210,2210,0
|
|
20230718,172000,712260395,2210,2210,2210,2210,0
|
|
20230718,171900,712260395,2210,2210,2210,2210,0
|
|
20230718,171800,712260395,2210,2210,2210,2210,0
|
|
20230718,171700,712260395,2210,2210,2210,2210,0
|
|
20230718,171600,712260395,2210,2210,2210,2210,0
|
|
20230718,171500,712260395,2210,2210,2210,2210,0
|
|
20230718,171400,712260395,2210,2210,2210,2210,0
|
|
20230718,171300,712260395,2210,2210,2210,2210,0
|
|
20230718,171200,712260395,2210,2210,2210,2210,0
|
|
20230718,171100,712260395,2210,2210,2210,2210,0
|
|
20230718,171000,712260395,2210,2210,2210,2210,0
|
|
20230718,170900,712260395,2210,2210,2210,2210,0
|
|
20230718,170800,712260395,2210,2210,2210,2210,0
|
|
20230718,170700,712260395,2210,2210,2210,2210,0
|
|
20230718,170600,712260395,2210,2210,2210,2210,0
|
|
20230718,170500,712260395,2210,2210,2210,2210,0
|
|
20230718,170400,712260395,2210,2210,2210,2210,0
|
|
20230718,170300,712260395,2210,2210,2210,2210,0
|
|
20230718,170200,712260395,2210,2210,2210,2210,0
|
|
20230718,170100,712260395,2210,2210,2210,2210,5670
|
|
20230718,170000,712260395,2210,2210,2210,2210,0
|
|
20230718,165900,712260395,2210,2210,2210,2210,0
|
|
20230718,165800,712260395,2210,2210,2210,2210,0
|
|
20230718,165700,712260395,2210,2210,2210,2210,0
|
|
20230718,165600,712260395,2210,2210,2210,2210,0
|
|
20230718,165500,712260395,2210,2210,2210,2210,0
|
|
20230718,165400,712260395,2210,2210,2210,2210,0
|
|
20230718,165300,712260395,2210,2210,2210,2210,0
|
|
20230718,165200,712260395,2210,2210,2210,2210,0
|
|
20230718,165100,712260395,2210,2210,2210,2210,0
|
|
20230718,165000,712260395,2210,2210,2210,2210,0
|
|
20230718,164900,712260395,2210,2210,2210,2210,0
|
|
20230718,164800,712260395,2210,2210,2210,2210,0
|
|
20230718,164700,712260395,2210,2210,2210,2210,0
|
|
20230718,164600,712260395,2210,2210,2210,2210,0
|
|
20230718,164500,712260395,2210,2210,2210,2210,0
|
|
20230718,164400,712260395,2210,2210,2210,2210,0
|
|
20230718,164300,712260395,2210,2210,2210,2210,0
|
|
20230718,164200,712260395,2210,2210,2210,2210,0
|
|
20230718,164100,712260395,2210,2210,2210,2210,0
|
|
20230718,164000,712260395,2210,2210,2210,2210,0
|
|
20230718,163900,712260395,2210,2210,2210,2210,0
|
|
20230718,163800,712260395,2210,2210,2210,2210,0
|
|
20230718,163700,712260395,2210,2210,2210,2210,0
|
|
20230718,163600,712260395,2210,2210,2210,2210,0
|
|
20230718,163500,712260395,2210,2210,2210,2210,0
|
|
20230718,163400,712260395,2210,2210,2210,2210,0
|
|
20230718,163300,712260395,2210,2210,2210,2210,0
|
|
20230718,163200,712260395,2210,2210,2210,2210,0
|
|
20230718,163100,712260395,2210,2210,2210,2210,5670
|
|
20230718,163000,712260395,2210,2210,2210,2210,0
|
|
20230718,162900,712260395,2210,2210,2210,2210,0
|
|
20230718,162800,712260395,2210,2210,2210,2210,0
|
|
20230718,162700,712260395,2210,2210,2210,2210,0
|
|
20230718,162600,712260395,2210,2210,2210,2210,0
|
|
20230718,162500,712260395,2210,2210,2210,2210,0
|
|
20230718,162400,712260395,2210,2210,2210,2210,0
|
|
20230718,162300,712260395,2210,2210,2210,2210,0
|
|
20230718,162200,712260395,2210,2210,2210,2210,0
|
|
20230718,162100,712260395,2210,2210,2210,2210,0
|
|
20230718,162000,712260395,2210,2210,2210,2210,0
|
|
20230718,161900,712260395,2210,2210,2210,2210,0
|
|
20230718,161800,712260395,2210,2210,2210,2210,0
|
|
20230718,161700,712260395,2210,2210,2210,2210,0
|
|
20230718,161600,712260395,2210,2210,2210,2210,0
|
|
20230718,161500,712260395,2210,2210,2210,2210,0
|
|
20230718,161400,712260395,2210,2210,2210,2210,0
|
|
20230718,161300,712260395,2210,2210,2210,2210,0
|
|
20230718,161200,712260395,2210,2210,2210,2210,0
|
|
20230718,161100,712260395,2210,2210,2210,2210,0
|
|
20230718,161000,712260395,2210,2210,2210,2210,0
|
|
20230718,160900,712260395,2210,2210,2210,2210,0
|
|
20230718,160800,712260395,2210,2210,2210,2210,0
|
|
20230718,160700,712260395,2210,2210,2210,2210,0
|
|
20230718,160600,712260395,2210,2210,2210,2210,0
|
|
20230718,160500,712260395,2210,2210,2210,2210,0
|
|
20230718,160400,712260395,2210,2210,2210,2210,0
|
|
20230718,160300,712260395,2210,2210,2210,2210,0
|
|
20230718,160200,712260395,2210,2210,2210,2210,0
|
|
20230718,160100,712260395,2210,2210,2210,2210,5670
|
|
20230718,160000,712260395,2210,2210,2210,2210,0
|
|
20230718,155900,712260395,2210,2210,2210,2210,0
|
|
20230718,155800,712260395,2210,2210,2210,2210,0
|
|
20230718,155700,712260395,2210,2210,2210,2210,0
|
|
20230718,155600,712260395,2210,2210,2210,2210,0
|
|
20230718,155500,712260395,2210,2210,2210,2210,0
|
|
20230718,155400,712260395,2210,2210,2210,2210,0
|
|
20230718,155300,712260395,2210,2210,2210,2210,0
|
|
20230718,155200,712260395,2210,2210,2210,2210,0
|
|
20230718,155100,712260395,2210,2210,2210,2210,0
|
|
20230718,155000,712260395,2210,2210,2210,2210,0
|
|
20230718,154900,712260395,2210,2210,2210,2210,0
|
|
20230718,154800,712260395,2210,2210,2210,2210,0
|
|
20230718,154700,712260395,2210,2210,2210,2210,0
|
|
20230718,154600,712260395,2210,2210,2210,2210,0
|
|
20230718,154500,712260395,2210,2210,2210,2210,0
|
|
20230718,154400,712260395,2210,2210,2210,2210,0
|
|
20230718,154300,712260395,2210,2210,2210,2210,0
|
|
20230718,154200,712260395,2210,2210,2210,2210,0
|
|
20230718,154100,712260395,2210,2210,2210,2210,0
|
|
20230718,154000,712260395,2210,2210,2210,2210,0
|
|
20230718,153900,712260395,2210,2210,2210,2210,0
|
|
20230718,153800,712260395,2210,2210,2210,2210,0
|
|
20230718,153700,712260395,2210,2210,2210,2210,0
|
|
20230718,153600,712260395,2210,2210,2210,2210,0
|
|
20230718,153500,712260395,2210,2210,2210,2210,0
|
|
20230718,153400,712260395,2210,2210,2210,2210,0
|
|
20230718,153300,712260395,2210,2210,2210,2210,0
|
|
20230718,153200,712260395,2210,2210,2210,2210,0
|
|
20230718,153100,712260395,2210,2210,2210,2210,5670
|
|
20230718,153000,712260395,2210,2210,2210,2210,5670
|
|
20230718,152900,699729695,2230,2230,2230,2230,0
|
|
20230718,152800,699729695,2230,2230,2230,2230,0
|
|
20230718,152700,699729695,2230,2230,2230,2230,0
|
|
20230718,152600,699729695,2230,2230,2230,2230,0
|
|
20230718,152500,699729695,2230,2230,2230,2230,0
|
|
20230718,152400,699729695,2230,2230,2230,2230,0
|
|
20230718,152300,699729695,2230,2230,2230,2230,0
|
|
20230718,152200,699729695,2230,2230,2230,2230,0
|
|
20230718,152100,699729695,2230,2230,2230,2230,0
|
|
20230718,152000,699729695,2230,2230,2230,2230,0
|
|
20230718,151900,699729695,2230,2215,2230,2215,1220
|
|
20230718,151800,697016555,2215,2210,2215,2210,51
|
|
20230718,151700,696903840,2210,2210,2210,2210,64
|
|
20230718,151600,696762400,2210,2210,2210,2210,10
|
|
20230718,151500,696740300,2210,2200,2210,2195,8024
|
|
20230718,151400,679098085,2200,2205,2205,2200,623
|
|
20230718,151300,677727170,2195,2200,2200,2195,50
|
|
20230718,151200,677617350,2200,2200,2200,2200,1159
|
|
20230718,151100,675067550,2200,2200,2200,2200,52
|
|
20230718,151000,674953150,2200,2200,2200,2200,229
|
|
20230718,150900,674449350,2200,2200,2200,2200,152
|
|
20230718,150800,674114950,2200,2200,2200,2200,2652
|
|
20230718,150700,668280550,2195,2200,2200,2195,755
|
|
20230718,150600,666623300,2195,2195,2195,2195,0
|
|
20230718,150500,666623300,2195,2195,2195,2195,0
|
|
20230718,150400,666623300,2195,2200,2200,2195,18
|
|
20230718,150300,666583765,2200,2200,2200,2200,51
|
|
20230718,150200,666471565,2200,2200,2200,2200,0
|
|
20230718,150100,666471565,2200,2200,2200,2200,23
|
|
20230718,150000,666420965,2200,2200,2200,2200,41
|
|
20230718,145900,666330765,2200,2200,2200,2200,457
|
|
20230718,145800,665325365,2200,2200,2200,2200,502
|
|
20230718,145700,664220965,2205,2205,2205,2205,200
|
|
20230718,145600,663779965,2200,2200,2200,2200,545
|
|
20230718,145500,662580965,2205,2205,2205,2205,0
|
|
20230718,145400,662580965,2205,2195,2205,2195,3539
|
|
20230718,145300,654790520,2195,2195,2195,2195,4
|
|
20230718,145200,654781740,2195,2195,2195,2195,201
|
|
20230718,145100,654340545,2195,2195,2195,2195,1055
|
|
20230718,145000,652024820,2195,2200,2200,2195,23
|
|
20230718,144900,651974285,2205,2205,2205,2205,96
|
|
20230718,144800,651762605,2200,2200,2200,2200,390
|
|
20230718,144700,650904605,2195,2195,2195,2195,0
|
|
20230718,144600,650904605,2195,2195,2195,2195,5
|
|
20230718,144500,650893630,2200,2205,2205,2200,210
|
|
20230718,144400,650431580,2200,2190,2200,2190,7785
|
|
20230718,144300,633351965,2190,2195,2195,2190,1508
|
|
20230718,144200,630042385,2195,2195,2195,2195,0
|
|
20230718,144100,630042385,2195,2195,2195,2195,102
|
|
20230718,144000,629818495,2195,2195,2195,2195,644
|
|
20230718,143900,628404915,2195,2195,2195,2195,0
|
|
20230718,143800,628404915,2195,2195,2195,2195,3316
|
|
20230718,143700,621126295,2200,2200,2200,2200,0
|
|
20230718,143600,621126295,2200,2200,2200,2200,0
|
|
20230718,143500,621126295,2200,2200,2200,2200,421
|
|
20230718,143400,620200095,2200,2200,2200,2200,108
|
|
20230718,143300,619962495,2200,2200,2200,2200,100
|
|
20230718,143200,619742495,2200,2200,2200,2200,54
|
|
20230718,143100,619623695,2200,2200,2200,2200,400
|
|
20230718,143000,618743695,2205,2205,2205,2205,1000
|
|
20230718,142900,616538695,2200,2205,2205,2200,1844
|
|
20230718,142800,612481835,2205,2205,2205,2205,50
|
|
20230718,142700,612371585,2200,2205,2205,2200,5973
|
|
20230718,142600,599221490,2205,2205,2205,2205,1957
|
|
20230718,142500,594906305,2210,2215,2215,2210,2608
|
|
20230718,142400,589142615,2215,2215,2215,2215,1676
|
|
20230718,142300,585430275,2215,2215,2215,2215,1325
|
|
20230718,142200,582495400,2225,2225,2225,2225,2
|
|
20230718,142100,582490950,2225,2225,2225,2225,4
|
|
20230718,142000,582482050,2225,2225,2225,2225,1
|
|
20230718,141900,582479825,2220,2220,2220,2220,3264
|
|
20230718,141800,575233745,2220,2220,2220,2220,2901
|
|
20230718,141700,568793525,2225,2230,2230,2225,17
|
|
20230718,141600,568755660,2235,2235,2235,2235,0
|
|
20230718,141500,568755660,2235,2235,2235,2235,0
|
|
20230718,141400,568755660,2235,2235,2235,2235,0
|
|
20230718,141300,568755660,2235,2235,2235,2235,0
|
|
20230718,141200,568755660,2235,2235,2235,2235,0
|
|
20230718,141100,568755660,2235,2235,2235,2235,0
|
|
20230718,141000,568755660,2235,2235,2235,2235,0
|
|
20230718,140900,568755660,2235,2235,2235,2235,0
|
|
20230718,140800,568755660,2235,2235,2235,2235,2
|
|
20230718,140700,568751190,2235,2230,2235,2230,4258
|
|
20230718,140600,559255775,2230,2230,2230,2225,902
|
|
20230718,140500,557248790,2230,2230,2230,2230,0
|
|
20230718,140400,557248790,2230,2230,2230,2230,100
|
|
20230718,140300,557025790,2230,2230,2230,2230,551
|
|
20230718,140200,555797060,2230,2230,2230,2230,596
|
|
20230718,140100,554467980,2230,2230,2230,2230,20
|
|
20230718,140000,554423380,2225,2230,2230,2225,53
|
|
20230718,135900,554305290,2230,2230,2230,2230,0
|
|
20230718,135800,554305290,2230,2230,2230,2230,0
|
|
20230718,135700,554305290,2230,2230,2230,2230,0
|
|
20230718,135600,554305290,2230,2230,2230,2230,3
|
|
20230718,135500,554298600,2230,2225,2230,2225,24
|
|
20230718,135400,554245135,2225,2225,2225,2225,5
|
|
20230718,135300,554234010,2225,2225,2225,2225,1052
|
|
20230718,135200,551893310,2230,2225,2230,2225,53
|
|
20230718,135100,551775125,2230,2230,2230,2230,0
|
|
20230718,135000,551775125,2230,2230,2230,2230,0
|
|
20230718,134900,551775125,2230,2230,2230,2230,44
|
|
20230718,134800,551677005,2230,2225,2230,2225,111
|
|
20230718,134700,551429975,2225,2225,2225,2225,0
|
|
20230718,134600,551429975,2225,2225,2225,2225,0
|
|
20230718,134500,551429975,2225,2230,2230,2225,919
|
|
20230718,134400,549381025,2230,2230,2230,2230,1165
|
|
20230718,134300,546783075,2230,2230,2230,2230,1
|
|
20230718,134200,546780845,2225,2225,2225,2225,10
|
|
20230718,134100,546758595,2225,2225,2225,2225,1004
|
|
20230718,134000,544524695,2225,2225,2225,2225,0
|
|
20230718,133900,544524695,2225,2225,2225,2225,285
|
|
20230718,133800,543890570,2225,2225,2225,2225,786
|
|
20230718,133700,542141720,2225,2225,2225,2225,0
|
|
20230718,133600,542141720,2225,2225,2225,2225,1217
|
|
20230718,133500,539433895,2230,2230,2230,2230,0
|
|
20230718,133400,539433895,2230,2230,2230,2230,1
|
|
20230718,133300,539431665,2230,2230,2230,2230,0
|
|
20230718,133200,539431665,2230,2230,2230,2230,0
|
|
20230718,133100,539431665,2230,2230,2230,2230,1
|
|
20230718,133000,539429435,2230,2230,2230,2230,500
|
|
20230718,132900,538314435,2225,2225,2225,2225,582
|
|
20230718,132800,537019485,2230,2230,2230,2230,5
|
|
20230718,132700,537008335,2230,2230,2230,2230,50
|
|
20230718,132600,536896835,2230,2230,2230,2230,341
|
|
20230718,132500,536136405,2230,2230,2230,2230,9
|
|
20230718,132400,536116335,2230,2230,2230,2230,403
|
|
20230718,132300,535217645,2225,2225,2225,2225,80
|
|
20230718,132200,535039645,2225,2230,2230,2225,202
|
|
20230718,132100,534590185,2225,2225,2225,2225,19
|
|
20230718,132000,534547910,2225,2225,2225,2225,0
|
|
20230718,131900,534547910,2225,2225,2225,2225,0
|
|
20230718,131800,534547910,2225,2225,2225,2225,0
|
|
20230718,131700,534547910,2225,2225,2225,2225,230
|
|
20230718,131600,534036160,2225,2225,2225,2225,0
|
|
20230718,131500,534036160,2225,2225,2225,2225,2
|
|
20230718,131400,534031710,2225,2220,2225,2220,47
|
|
20230718,131300,533927345,2225,2225,2225,2225,27
|
|
20230718,131200,533867270,2225,2225,2225,2225,0
|
|
20230718,131100,533867270,2225,2225,2225,2225,5
|
|
20230718,131000,533856145,2225,2225,2225,2225,0
|
|
20230718,130900,533856145,2225,2225,2225,2225,100
|
|
20230718,130800,533633645,2230,2230,2230,2230,0
|
|
20230718,130700,533633645,2230,2225,2230,2225,7
|
|
20230718,130600,533618045,2225,2225,2225,2225,1000
|
|
20230718,130500,531393045,2225,2225,2225,2225,0
|
|
20230718,130400,531393045,2225,2225,2225,2225,0
|
|
20230718,130300,531393045,2225,2225,2225,2225,0
|
|
20230718,130200,531393045,2225,2225,2225,2225,50
|
|
20230718,130100,531281795,2225,2225,2225,2225,0
|
|
20230718,130000,531281795,2225,2225,2225,2225,0
|
|
20230718,125900,531281795,2225,2225,2225,2225,0
|
|
20230718,125800,531281795,2225,2225,2225,2225,0
|
|
20230718,125700,531281795,2225,2225,2225,2225,0
|
|
20230718,125600,531281795,2225,2225,2225,2225,0
|
|
20230718,125500,531281795,2225,2225,2225,2225,1
|
|
20230718,125400,531279570,2225,2225,2225,2225,0
|
|
20230718,125300,531279570,2225,2225,2225,2225,0
|
|
20230718,125200,531279570,2225,2225,2225,2225,298
|
|
20230718,125100,530616520,2225,2225,2225,2225,0
|
|
20230718,125000,530616520,2225,2225,2225,2225,1006
|
|
20230718,124900,528378170,2225,2225,2225,2225,100
|
|
20230718,124800,528155670,2225,2225,2225,2225,0
|
|
20230718,124700,528155670,2225,2225,2225,2225,39
|
|
20230718,124600,528068895,2230,2230,2230,2230,0
|
|
20230718,124500,528068895,2230,2230,2230,2230,0
|
|
20230718,124400,528068895,2230,2230,2230,2230,10
|
|
20230718,124300,528046595,2235,2235,2235,2235,0
|
|
20230718,124200,528046595,2235,2230,2235,2230,301
|
|
20230718,124100,527375360,2230,2230,2230,2230,0
|
|
20230718,124000,527375360,2230,2230,2230,2230,894
|
|
20230718,123900,525381740,2225,2235,2235,2225,534
|
|
20230718,123800,524192380,2235,2235,2235,2235,0
|
|
20230718,123700,524192380,2235,2235,2235,2235,0
|
|
20230718,123600,524192380,2235,2235,2235,2235,0
|
|
20230718,123500,524192380,2235,2245,2245,2235,505
|
|
20230718,123400,523061475,2245,2235,2245,2235,2263
|
|
20230718,123300,518003660,2235,2230,2235,2230,504
|
|
20230718,123200,516879735,2230,2230,2230,2230,100
|
|
20230718,123100,516656735,2230,2230,2230,2230,84
|
|
20230718,123000,516469415,2235,2235,2235,2235,0
|
|
20230718,122900,516469415,2235,2235,2235,2230,834
|
|
20230718,122800,514608275,2245,2245,2245,2245,0
|
|
20230718,122700,514608275,2245,2240,2245,2240,10991
|
|
20230718,122600,489988430,2245,2250,2250,2245,451
|
|
20230718,122500,488975930,2245,2250,2250,2245,799
|
|
20230718,122400,487182170,2245,2250,2250,2245,763
|
|
20230718,122300,485466700,2245,2245,2245,2245,2
|
|
20230718,122200,485462210,2250,2245,2250,2245,3184
|
|
20230718,122100,478312740,2250,2250,2250,2250,1
|
|
20230718,122000,478310490,2250,2250,2250,2250,20
|
|
20230718,121900,478265490,2250,2250,2255,2250,139
|
|
20230718,121800,477952735,2250,2250,2250,2250,100
|
|
20230718,121700,477727735,2255,2250,2255,2250,738
|
|
20230718,121600,476067045,2250,2255,2255,2250,862
|
|
20230718,121500,474127490,2255,2250,2255,2250,917
|
|
20230718,121400,472063175,2255,2255,2255,2255,6
|
|
20230718,121300,472049645,2250,2250,2250,2250,288
|
|
20230718,121200,471401645,2250,2250,2250,2245,272
|
|
20230718,121100,470789995,2245,2245,2245,2245,1487
|
|
20230718,121000,467451680,2240,2240,2240,2240,61
|
|
20230718,120900,467315040,2240,2245,2250,2240,3624
|
|
20230718,120800,459188745,2250,2270,2270,2245,436
|
|
20230718,120700,458206370,2270,2245,2270,2240,18147
|
|
20230718,120600,417321685,2245,2210,2250,2210,28648
|
|
20230718,120500,353411080,2210,2210,2210,2210,0
|
|
20230718,120400,353411080,2210,2210,2210,2210,0
|
|
20230718,120300,353411080,2210,2205,2210,2205,2000
|
|
20230718,120200,348993300,2205,2205,2210,2205,2200
|
|
20230718,120100,344134520,2210,2210,2210,2210,1
|
|
20230718,120000,344132310,2205,2205,2205,2205,502
|
|
20230718,115900,343025400,2205,2205,2205,2205,1005
|
|
20230718,115800,340809375,2200,2200,2200,2200,2000
|
|
20230718,115700,336409375,2205,2205,2205,2205,2000
|
|
20230718,115600,331999375,2205,2200,2205,2200,2000
|
|
20230718,115500,327594375,2200,2200,2200,2200,1432
|
|
20230718,115400,324443975,2200,2200,2200,2200,0
|
|
20230718,115300,324443975,2200,2195,2200,2195,678
|
|
20230718,115200,322952875,2200,2200,2200,2200,0
|
|
20230718,115100,322952875,2200,2200,2200,2200,6
|
|
20230718,115000,322939675,2200,2200,2200,2200,0
|
|
20230718,114900,322939675,2200,2200,2200,2200,0
|
|
20230718,114800,322939675,2200,2200,2200,2200,0
|
|
20230718,114700,322939675,2200,2200,2200,2200,0
|
|
20230718,114600,322939675,2200,2200,2200,2200,0
|
|
20230718,114500,322939675,2200,2200,2200,2200,0
|
|
20230718,114400,322939675,2200,2200,2200,2200,0
|
|
20230718,114300,322939675,2200,2200,2200,2200,1
|
|
20230718,114200,322937475,2200,2200,2200,2200,2
|
|
20230718,114100,322933075,2200,2200,2200,2200,0
|
|
20230718,114000,322933075,2200,2200,2200,2200,1055
|
|
20230718,113900,320612075,2200,2200,2200,2200,0
|
|
20230718,113800,320612075,2200,2200,2200,2200,0
|
|
20230718,113700,320612075,2200,2200,2200,2200,0
|
|
20230718,113600,320612075,2200,2205,2205,2200,1330
|
|
20230718,113500,317685925,2205,2205,2205,2205,0
|
|
20230718,113400,317685925,2205,2210,2210,2205,1501
|
|
20230718,113300,314373910,2215,2215,2215,2215,0
|
|
20230718,113200,314373910,2215,2215,2215,2215,0
|
|
20230718,113100,314373910,2215,2215,2215,2215,43
|
|
20230718,113000,314278665,2215,2215,2215,2215,0
|
|
20230718,112900,314278665,2215,2215,2215,2210,1533
|
|
20230718,112800,310883570,2210,2210,2210,2210,0
|
|
20230718,112700,310883570,2210,2210,2210,2210,1
|
|
20230718,112600,310881360,2210,2210,2210,2210,20
|
|
20230718,112500,310837160,2215,2215,2215,2215,131
|
|
20230718,112400,310546995,2215,2215,2215,2215,0
|
|
20230718,112300,310546995,2215,2215,2215,2215,2300
|
|
20230718,112200,305452495,2210,2210,2210,2210,1012
|
|
20230718,112100,303215975,2205,2205,2205,2205,5
|
|
20230718,112000,303204950,2205,2205,2205,2205,539
|
|
20230718,111900,302016455,2205,2205,2205,2205,0
|
|
20230718,111800,302016455,2205,2205,2205,2205,0
|
|
20230718,111700,302016455,2205,2200,2205,2200,1100
|
|
20230718,111600,299591455,2200,2200,2200,2200,1175
|
|
20230718,111500,297006455,2200,2200,2200,2200,228
|
|
20230718,111400,296504855,2205,2205,2205,2205,242
|
|
20230718,111300,295971245,2205,2205,2205,2205,0
|
|
20230718,111200,295971245,2205,2210,2210,2205,519
|
|
20230718,111100,294825350,2215,2220,2220,2215,204
|
|
20230718,111000,294373470,2220,2210,2220,2210,3000
|
|
20230718,110900,287726685,2210,2205,2210,2205,81
|
|
20230718,110800,287548075,2205,2200,2205,2200,845
|
|
20230718,110700,285686400,2200,2195,2200,2195,2120
|
|
20230718,110600,281022750,2195,2195,2195,2195,0
|
|
20230718,110500,281022750,2195,2195,2195,2195,0
|
|
20230718,110400,281022750,2195,2190,2195,2190,1302
|
|
20230718,110300,278164915,2190,2195,2195,2190,65
|
|
20230718,110200,278022540,2195,2195,2195,2195,0
|
|
20230718,110100,278022540,2195,2195,2195,2195,0
|
|
20230718,110000,278022540,2195,2195,2195,2195,1
|
|
20230718,105900,278020345,2195,2195,2195,2195,12
|
|
20230718,105800,277994005,2190,2190,2190,2190,0
|
|
20230718,105700,277994005,2190,2190,2190,2190,1474
|
|
20230718,105600,274765945,2190,2190,2190,2190,268
|
|
20230718,105500,274179025,2195,2195,2195,2195,0
|
|
20230718,105400,274179025,2195,2190,2195,2190,24
|
|
20230718,105300,274126460,2190,2190,2190,2190,0
|
|
20230718,105200,274126460,2190,2190,2190,2190,55
|
|
20230718,105100,274006010,2195,2195,2195,2195,475
|
|
20230718,105000,272963385,2195,2195,2195,2195,21
|
|
20230718,104900,272917290,2195,2195,2195,2190,369
|
|
20230718,104800,272108755,2195,2195,2195,2195,0
|
|
20230718,104700,272108755,2195,2190,2195,2185,601
|
|
20230718,104600,270794060,2195,2195,2195,2195,100
|
|
20230718,104500,270574560,2195,2195,2195,2195,100
|
|
20230718,104400,270355060,2195,2190,2195,2185,1520
|
|
20230718,104300,267033685,2190,2190,2190,2190,0
|
|
20230718,104200,267033685,2190,2190,2190,2190,10
|
|
20230718,104100,267011785,2190,2190,2190,2190,0
|
|
20230718,104000,267011785,2190,2190,2190,2190,900
|
|
20230718,103900,265040785,2195,2185,2195,2185,419
|
|
20230718,103800,264125260,2185,2185,2185,2185,200
|
|
20230718,103700,263688260,2195,2195,2195,2195,1
|
|
20230718,103600,263686065,2185,2195,2195,2185,889
|
|
20230718,103500,261742600,2195,2190,2195,2190,5
|
|
20230718,103400,261731645,2185,2185,2185,2185,361
|
|
20230718,103300,260942860,2190,2190,2190,2190,39
|
|
20230718,103200,260857450,2195,2190,2195,2190,1468
|
|
20230718,103100,257637530,2190,2185,2190,2185,6867
|
|
20230718,103000,242623150,2190,2190,2190,2190,2138
|
|
20230718,102900,237940930,2190,2190,2190,2190,1430
|
|
20230718,102800,234809230,2195,2195,2195,2195,3
|
|
20230718,102700,234802645,2195,2190,2195,2190,103
|
|
20230718,102600,234577070,2190,2190,2190,2190,279
|
|
20230718,102500,233966060,2190,2190,2190,2190,0
|
|
20230718,102400,233966060,2190,2190,2190,2190,0
|
|
20230718,102300,233966060,2190,2190,2190,2190,0
|
|
20230718,102200,233966060,2190,2190,2190,2190,150
|
|
20230718,102100,233637560,2200,2200,2200,2200,10
|
|
20230718,102000,233615560,2200,2200,2200,2200,1
|
|
20230718,101900,233613360,2190,2190,2190,2190,50
|
|
20230718,101800,233503860,2195,2200,2200,2195,2347
|
|
20230718,101700,228351195,2200,2200,2200,2200,0
|
|
20230718,101600,228351195,2200,2195,2200,2195,36
|
|
20230718,101500,228272170,2195,2195,2195,2195,18
|
|
20230718,101400,228232660,2190,2190,2190,2190,0
|
|
20230718,101300,228232660,2190,2190,2190,2190,6
|
|
20230718,101200,228219520,2190,2195,2195,2190,73
|
|
20230718,101100,228059645,2200,2200,2200,2200,1
|
|
20230718,101000,228057445,2185,2190,2190,2185,890
|
|
20230718,100900,226111995,2205,2205,2205,2205,5
|
|
20230718,100800,226100970,2205,2205,2205,2205,20
|
|
20230718,100700,226056870,2205,2205,2205,2205,0
|
|
20230718,100600,226056870,2205,2190,2205,2185,2740
|
|
20230718,100500,220023410,2180,2190,2190,2180,200
|
|
20230718,100400,219587060,2195,2205,2205,2195,16
|
|
20230718,100300,219551880,2200,2175,2200,2175,9376
|
|
20230718,100200,199043050,2175,2175,2175,2175,7448
|
|
20230718,100100,182843650,2180,2185,2185,2180,14
|
|
20230718,100000,182813125,2180,2180,2180,2175,501
|
|
20230718,095900,181721445,2175,2180,2180,2175,1001
|
|
20230718,095800,179539295,2180,2180,2180,2180,21
|
|
20230718,095700,179493515,2180,2180,2180,2180,100
|
|
20230718,095600,179275515,2175,2180,2180,2175,3562
|
|
20230718,095500,171512360,2185,2185,2185,2185,0
|
|
20230718,095400,171512360,2185,2185,2185,2185,1
|
|
20230718,095300,171510175,2180,2185,2185,2180,1000
|
|
20230718,095200,169327675,2185,2185,2185,2185,5026
|
|
20230718,095100,158345865,2190,2195,2195,2190,2561
|
|
20230718,095000,152732280,2195,2195,2195,2195,35
|
|
20230718,094900,152655455,2195,2195,2195,2195,0
|
|
20230718,094800,152655455,2195,2190,2195,2190,2218
|
|
20230718,094700,147796900,2195,2200,2200,2195,17965
|
|
20230718,094600,108327295,2200,2205,2205,2200,923
|
|
20230718,094500,106296195,2205,2205,2205,2205,57
|
|
20230718,094400,106170510,2205,2205,2205,2205,200
|
|
20230718,094300,105729510,2205,2205,2205,2205,600
|
|
20230718,094200,104406510,2205,2210,2225,2205,2000
|
|
20230718,094100,99978255,2210,2210,2210,2210,211
|
|
20230718,094000,99511945,2210,2220,2220,2210,785
|
|
20230718,093900,97772945,2220,2220,2220,2220,68
|
|
20230718,093800,97621985,2215,2215,2215,2215,2015
|
|
20230718,093700,93158760,2205,2215,2215,2205,16
|
|
20230718,093600,93123420,2220,2220,2220,2220,0
|
|
20230718,093500,93123420,2220,2210,2220,2205,6913
|
|
20230718,093400,77849005,2210,2210,2210,2210,1
|
|
20230718,093300,77846795,2215,2220,2220,2215,247
|
|
20230718,093200,77299675,2220,2220,2220,2220,81
|
|
20230718,093100,77119855,2220,2225,2225,2220,47
|
|
20230718,093000,77015400,2225,2225,2225,2225,3
|
|
20230718,092900,77008725,2225,2215,2225,2215,6437
|
|
20230718,092800,62705940,2215,2215,2215,2215,0
|
|
20230718,092700,62705940,2215,2215,2215,2215,0
|
|
20230718,092600,62705940,2215,2200,2215,2200,826
|
|
20230718,092500,60878910,2200,2200,2200,2200,100
|
|
20230718,092400,60658910,2200,2200,2200,2200,25
|
|
20230718,092300,60603910,2200,2200,2200,2200,0
|
|
20230718,092200,60603910,2200,2200,2200,2200,959
|
|
20230718,092100,58494110,2200,2200,2200,2200,49
|
|
20230718,092000,58386310,2200,2200,2210,2200,44
|
|
20230718,091900,58289455,2195,2200,2200,2195,848
|
|
20230718,091800,56423905,2200,2205,2205,2200,5260
|
|
20230718,091700,44851205,2205,2205,2205,2205,10
|
|
20230718,091600,44829155,2205,2210,2215,2205,4591
|
|
20230718,091500,34698955,2205,2205,2205,2205,0
|
|
20230718,091400,34698955,2205,2205,2205,2205,1000
|
|
20230718,091300,32493955,2205,2215,2215,2205,1021
|
|
20230718,091200,30242490,2210,2210,2210,2205,3870
|
|
20230718,091100,21699035,2210,2215,2215,2210,127
|
|
20230718,091000,21417865,2215,2215,2215,2215,200
|
|
20230718,090900,20974865,2215,2215,2215,2215,172
|
|
20230718,090800,20593885,2215,2210,2215,2210,3
|
|
20230718,090700,20587250,2205,2205,2205,2205,0
|
|
20230718,090600,20587250,2205,2220,2220,2205,42
|
|
20230718,090500,20494610,2220,2205,2220,2200,4344
|
|
20230718,090400,10874300,2205,2205,2205,2205,100
|
|
20230718,090300,10653800,2205,2205,2210,2205,229
|
|
20230718,090200,10148850,2195,2210,2210,2195,3000
|
|
20230718,090100,3558745,2200,2200,2200,2200,454
|
|
20230718,090000,2559945,2200,2205,2205,2200,1161
|