625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,192100,2242825875,3385,3385,3385,3385,0
|
|
20230718,192000,2242825875,3385,3385,3385,3385,0
|
|
20230718,191900,2242825875,3385,3385,3385,3385,0
|
|
20230718,191800,2242825875,3385,3385,3385,3385,0
|
|
20230718,191700,2242825875,3385,3385,3385,3385,0
|
|
20230718,191600,2242825875,3385,3385,3385,3385,0
|
|
20230718,191500,2242825875,3385,3385,3385,3385,0
|
|
20230718,191400,2242825875,3385,3385,3385,3385,0
|
|
20230718,191300,2242825875,3385,3385,3385,3385,0
|
|
20230718,191200,2242825875,3385,3385,3385,3385,0
|
|
20230718,191100,2242825875,3385,3385,3385,3385,0
|
|
20230718,191000,2242825875,3385,3385,3385,3385,0
|
|
20230718,190900,2242825875,3385,3385,3385,3385,0
|
|
20230718,190800,2242825875,3385,3385,3385,3385,0
|
|
20230718,190700,2242825875,3385,3385,3385,3385,0
|
|
20230718,190600,2242825875,3385,3385,3385,3385,0
|
|
20230718,190500,2242825875,3385,3385,3385,3385,0
|
|
20230718,190400,2242825875,3385,3385,3385,3385,0
|
|
20230718,190300,2242825875,3385,3385,3385,3385,0
|
|
20230718,190200,2242825875,3385,3385,3385,3385,0
|
|
20230718,190100,2242825875,3385,3385,3385,3385,0
|
|
20230718,190000,2242825875,3385,3385,3385,3385,0
|
|
20230718,185900,2242825875,3385,3385,3385,3385,0
|
|
20230718,185800,2242825875,3385,3385,3385,3385,0
|
|
20230718,185700,2242825875,3385,3385,3385,3385,0
|
|
20230718,185600,2242825875,3385,3385,3385,3385,0
|
|
20230718,185500,2242825875,3385,3385,3385,3385,0
|
|
20230718,185400,2242825875,3385,3385,3385,3385,0
|
|
20230718,185300,2242825875,3385,3385,3385,3385,0
|
|
20230718,185200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,185100,2242825875,3385,3385,3385,3385,0
|
|
20230718,185000,2242825875,3385,3385,3385,3385,0
|
|
20230718,184900,2242825875,3385,3385,3385,3385,0
|
|
20230718,184800,2242825875,3385,3385,3385,3385,0
|
|
20230718,184700,2242825875,3385,3385,3385,3385,0
|
|
20230718,184600,2242825875,3385,3385,3385,3385,0
|
|
20230718,184500,2242825875,3385,3385,3385,3385,0
|
|
20230718,184400,2242825875,3385,3385,3385,3385,0
|
|
20230718,184300,2242825875,3385,3385,3385,3385,0
|
|
20230718,184200,2242825875,3385,3385,3385,3385,0
|
|
20230718,184100,2242825875,3385,3385,3385,3385,0
|
|
20230718,184000,2242825875,3385,3385,3385,3385,0
|
|
20230718,183900,2242825875,3385,3385,3385,3385,0
|
|
20230718,183800,2242825875,3385,3385,3385,3385,0
|
|
20230718,183700,2242825875,3385,3385,3385,3385,0
|
|
20230718,183600,2242825875,3385,3385,3385,3385,0
|
|
20230718,183500,2242825875,3385,3385,3385,3385,0
|
|
20230718,183400,2242825875,3385,3385,3385,3385,0
|
|
20230718,183300,2242825875,3385,3385,3385,3385,0
|
|
20230718,183200,2242825875,3385,3385,3385,3385,0
|
|
20230718,183100,2242825875,3385,3385,3385,3385,0
|
|
20230718,183000,2242825875,3385,3385,3385,3385,0
|
|
20230718,182900,2242825875,3385,3385,3385,3385,0
|
|
20230718,182800,2242825875,3385,3385,3385,3385,0
|
|
20230718,182700,2242825875,3385,3385,3385,3385,0
|
|
20230718,182600,2242825875,3385,3385,3385,3385,0
|
|
20230718,182500,2242825875,3385,3385,3385,3385,0
|
|
20230718,182400,2242825875,3385,3385,3385,3385,0
|
|
20230718,182300,2242825875,3385,3385,3385,3385,0
|
|
20230718,182200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,182100,2242825875,3385,3385,3385,3385,0
|
|
20230718,182000,2242825875,3385,3385,3385,3385,0
|
|
20230718,181900,2242825875,3385,3385,3385,3385,0
|
|
20230718,181800,2242825875,3385,3385,3385,3385,0
|
|
20230718,181700,2242825875,3385,3385,3385,3385,0
|
|
20230718,181600,2242825875,3385,3385,3385,3385,0
|
|
20230718,181500,2242825875,3385,3385,3385,3385,0
|
|
20230718,181400,2242825875,3385,3385,3385,3385,0
|
|
20230718,181300,2242825875,3385,3385,3385,3385,0
|
|
20230718,181200,2242825875,3385,3385,3385,3385,0
|
|
20230718,181100,2242825875,3385,3385,3385,3385,0
|
|
20230718,181000,2242825875,3385,3385,3385,3385,0
|
|
20230718,180900,2242825875,3385,3385,3385,3385,0
|
|
20230718,180800,2242825875,3385,3385,3385,3385,0
|
|
20230718,180700,2242825875,3385,3385,3385,3385,0
|
|
20230718,180600,2242825875,3385,3385,3385,3385,0
|
|
20230718,180500,2242825875,3385,3385,3385,3385,0
|
|
20230718,180400,2242825875,3385,3385,3385,3385,0
|
|
20230718,180300,2242825875,3385,3385,3385,3385,0
|
|
20230718,180200,2242825875,3385,3385,3385,3385,0
|
|
20230718,180100,2242825875,3385,3385,3385,3385,0
|
|
20230718,180000,2242825875,3385,3385,3385,3385,0
|
|
20230718,175900,2242825875,3385,3385,3385,3385,0
|
|
20230718,175800,2242825875,3385,3385,3385,3385,0
|
|
20230718,175700,2242825875,3385,3385,3385,3385,0
|
|
20230718,175600,2242825875,3385,3385,3385,3385,0
|
|
20230718,175500,2242825875,3385,3385,3385,3385,0
|
|
20230718,175400,2242825875,3385,3385,3385,3385,0
|
|
20230718,175300,2242825875,3385,3385,3385,3385,0
|
|
20230718,175200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,175100,2242825875,3385,3385,3385,3385,0
|
|
20230718,175000,2242825875,3385,3385,3385,3385,0
|
|
20230718,174900,2242825875,3385,3385,3385,3385,0
|
|
20230718,174800,2242825875,3385,3385,3385,3385,0
|
|
20230718,174700,2242825875,3385,3385,3385,3385,0
|
|
20230718,174600,2242825875,3385,3385,3385,3385,0
|
|
20230718,174500,2242825875,3385,3385,3385,3385,0
|
|
20230718,174400,2242825875,3385,3385,3385,3385,0
|
|
20230718,174300,2242825875,3385,3385,3385,3385,0
|
|
20230718,174200,2242825875,3385,3385,3385,3385,0
|
|
20230718,174100,2242825875,3385,3385,3385,3385,0
|
|
20230718,174000,2242825875,3385,3385,3385,3385,0
|
|
20230718,173900,2242825875,3385,3385,3385,3385,0
|
|
20230718,173800,2242825875,3385,3385,3385,3385,0
|
|
20230718,173700,2242825875,3385,3385,3385,3385,0
|
|
20230718,173600,2242825875,3385,3385,3385,3385,0
|
|
20230718,173500,2242825875,3385,3385,3385,3385,0
|
|
20230718,173400,2242825875,3385,3385,3385,3385,0
|
|
20230718,173300,2242825875,3385,3385,3385,3385,0
|
|
20230718,173200,2242825875,3385,3385,3385,3385,0
|
|
20230718,173100,2242825875,3385,3385,3385,3385,0
|
|
20230718,173000,2242825875,3385,3385,3385,3385,0
|
|
20230718,172900,2242825875,3385,3385,3385,3385,0
|
|
20230718,172800,2242825875,3385,3385,3385,3385,0
|
|
20230718,172700,2242825875,3385,3385,3385,3385,0
|
|
20230718,172600,2242825875,3385,3385,3385,3385,0
|
|
20230718,172500,2242825875,3385,3385,3385,3385,0
|
|
20230718,172400,2242825875,3385,3385,3385,3385,0
|
|
20230718,172300,2242825875,3385,3385,3385,3385,0
|
|
20230718,172200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,172100,2242825875,3385,3385,3385,3385,0
|
|
20230718,172000,2242825875,3385,3385,3385,3385,0
|
|
20230718,171900,2242825875,3385,3385,3385,3385,0
|
|
20230718,171800,2242825875,3385,3385,3385,3385,0
|
|
20230718,171700,2242825875,3385,3385,3385,3385,0
|
|
20230718,171600,2242825875,3385,3385,3385,3385,0
|
|
20230718,171500,2242825875,3385,3385,3385,3385,0
|
|
20230718,171400,2242825875,3385,3385,3385,3385,0
|
|
20230718,171300,2242825875,3385,3385,3385,3385,0
|
|
20230718,171200,2242825875,3385,3385,3385,3385,0
|
|
20230718,171100,2242825875,3385,3385,3385,3385,0
|
|
20230718,171000,2242825875,3385,3385,3385,3385,0
|
|
20230718,170900,2242825875,3385,3385,3385,3385,0
|
|
20230718,170800,2242825875,3385,3385,3385,3385,0
|
|
20230718,170700,2242825875,3385,3385,3385,3385,0
|
|
20230718,170600,2242825875,3385,3385,3385,3385,0
|
|
20230718,170500,2242825875,3385,3385,3385,3385,0
|
|
20230718,170400,2242825875,3385,3385,3385,3385,0
|
|
20230718,170300,2242825875,3385,3385,3385,3385,0
|
|
20230718,170200,2242825875,3385,3385,3385,3385,0
|
|
20230718,170100,2242825875,3385,3385,3385,3385,0
|
|
20230718,170000,2242825875,3385,3385,3385,3385,0
|
|
20230718,165900,2242825875,3385,3385,3385,3385,0
|
|
20230718,165800,2242825875,3385,3385,3385,3385,0
|
|
20230718,165700,2242825875,3385,3385,3385,3385,0
|
|
20230718,165600,2242825875,3385,3385,3385,3385,0
|
|
20230718,165500,2242825875,3385,3385,3385,3385,0
|
|
20230718,165400,2242825875,3385,3385,3385,3385,0
|
|
20230718,165300,2242825875,3385,3385,3385,3385,0
|
|
20230718,165200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,165100,2242825875,3385,3385,3385,3385,0
|
|
20230718,165000,2242825875,3385,3385,3385,3385,0
|
|
20230718,164900,2242825875,3385,3385,3385,3385,0
|
|
20230718,164800,2242825875,3385,3385,3385,3385,0
|
|
20230718,164700,2242825875,3385,3385,3385,3385,0
|
|
20230718,164600,2242825875,3385,3385,3385,3385,0
|
|
20230718,164500,2242825875,3385,3385,3385,3385,0
|
|
20230718,164400,2242825875,3385,3385,3385,3385,0
|
|
20230718,164300,2242825875,3385,3385,3385,3385,0
|
|
20230718,164200,2242825875,3385,3385,3385,3385,0
|
|
20230718,164100,2242825875,3385,3385,3385,3385,0
|
|
20230718,164000,2242825875,3385,3385,3385,3385,0
|
|
20230718,163900,2242825875,3385,3385,3385,3385,0
|
|
20230718,163800,2242825875,3385,3385,3385,3385,0
|
|
20230718,163700,2242825875,3385,3385,3385,3385,0
|
|
20230718,163600,2242825875,3385,3385,3385,3385,0
|
|
20230718,163500,2242825875,3385,3385,3385,3385,0
|
|
20230718,163400,2242825875,3385,3385,3385,3385,0
|
|
20230718,163300,2242825875,3385,3385,3385,3385,0
|
|
20230718,163200,2242825875,3385,3385,3385,3385,0
|
|
20230718,163100,2242825875,3385,3385,3385,3385,0
|
|
20230718,163000,2242825875,3385,3385,3385,3385,0
|
|
20230718,162900,2242825875,3385,3385,3385,3385,0
|
|
20230718,162800,2242825875,3385,3385,3385,3385,0
|
|
20230718,162700,2242825875,3385,3385,3385,3385,0
|
|
20230718,162600,2242825875,3385,3385,3385,3385,0
|
|
20230718,162500,2242825875,3385,3385,3385,3385,0
|
|
20230718,162400,2242825875,3385,3385,3385,3385,0
|
|
20230718,162300,2242825875,3385,3385,3385,3385,0
|
|
20230718,162200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,162100,2242825875,3385,3385,3385,3385,0
|
|
20230718,162000,2242825875,3385,3385,3385,3385,0
|
|
20230718,161900,2242825875,3385,3385,3385,3385,0
|
|
20230718,161800,2242825875,3385,3385,3385,3385,0
|
|
20230718,161700,2242825875,3385,3385,3385,3385,0
|
|
20230718,161600,2242825875,3385,3385,3385,3385,0
|
|
20230718,161500,2242825875,3385,3385,3385,3385,0
|
|
20230718,161400,2242825875,3385,3385,3385,3385,0
|
|
20230718,161300,2242825875,3385,3385,3385,3385,0
|
|
20230718,161200,2242825875,3385,3385,3385,3385,0
|
|
20230718,161100,2242825875,3385,3385,3385,3385,0
|
|
20230718,161000,2242825875,3385,3385,3385,3385,0
|
|
20230718,160900,2242825875,3385,3385,3385,3385,0
|
|
20230718,160800,2242825875,3385,3385,3385,3385,0
|
|
20230718,160700,2242825875,3385,3385,3385,3385,0
|
|
20230718,160600,2242825875,3385,3385,3385,3385,0
|
|
20230718,160500,2242825875,3385,3385,3385,3385,0
|
|
20230718,160400,2242825875,3385,3385,3385,3385,0
|
|
20230718,160300,2242825875,3385,3385,3385,3385,0
|
|
20230718,160200,2242825875,3385,3385,3385,3385,0
|
|
20230718,160100,2242825875,3385,3385,3385,3385,0
|
|
20230718,160000,2242825875,3385,3385,3385,3385,0
|
|
20230718,155900,2242825875,3385,3385,3385,3385,0
|
|
20230718,155800,2242825875,3385,3385,3385,3385,0
|
|
20230718,155700,2242825875,3385,3385,3385,3385,0
|
|
20230718,155600,2242825875,3385,3385,3385,3385,0
|
|
20230718,155500,2242825875,3385,3385,3385,3385,0
|
|
20230718,155400,2242825875,3385,3385,3385,3385,0
|
|
20230718,155300,2242825875,3385,3385,3385,3385,0
|
|
20230718,155200,2242825875,3385,3385,3385,3385,18830
|
|
20230718,155100,2242825875,3385,3385,3385,3385,0
|
|
20230718,155000,2242825875,3385,3385,3385,3385,0
|
|
20230718,154900,2242825875,3385,3385,3385,3385,0
|
|
20230718,154800,2242825875,3385,3385,3385,3385,0
|
|
20230718,154700,2242825875,3385,3385,3385,3385,0
|
|
20230718,154600,2242825875,3385,3385,3385,3385,0
|
|
20230718,154500,2242825875,3385,3385,3385,3385,0
|
|
20230718,154400,2242825875,3385,3385,3385,3385,0
|
|
20230718,154300,2242825875,3385,3385,3385,3385,0
|
|
20230718,154200,2242825875,3385,3385,3385,3385,0
|
|
20230718,154100,2242825875,3385,3385,3385,3385,0
|
|
20230718,154000,2242825875,3385,3385,3385,3385,0
|
|
20230718,153900,2242825875,3385,3385,3385,3385,0
|
|
20230718,153800,2242825875,3385,3385,3385,3385,0
|
|
20230718,153700,2242825875,3385,3385,3385,3385,0
|
|
20230718,153600,2242825875,3385,3385,3385,3385,0
|
|
20230718,153500,2242825875,3385,3385,3385,3385,0
|
|
20230718,153400,2242825875,3385,3385,3385,3385,0
|
|
20230718,153300,2242825875,3385,3385,3385,3385,0
|
|
20230718,153200,2242825875,3385,3385,3385,3385,0
|
|
20230718,153100,2242825875,3385,3385,3385,3385,0
|
|
20230718,153000,2242825875,3385,3385,3385,3385,18830
|
|
20230718,152900,2179086325,3375,3375,3375,3375,0
|
|
20230718,152800,2179086325,3375,3375,3375,3375,0
|
|
20230718,152700,2179086325,3375,3375,3375,3375,0
|
|
20230718,152600,2179086325,3375,3375,3375,3375,0
|
|
20230718,152500,2179086325,3375,3375,3375,3375,0
|
|
20230718,152400,2179086325,3375,3375,3375,3375,0
|
|
20230718,152300,2179086325,3375,3375,3375,3375,0
|
|
20230718,152200,2179086325,3375,3375,3375,3375,0
|
|
20230718,152100,2179086325,3375,3375,3375,3375,0
|
|
20230718,152000,2179086325,3375,3375,3375,3375,0
|
|
20230718,151900,2179086325,3375,3375,3375,3365,1651
|
|
20230718,151800,2173523645,3375,3360,3375,3360,1712
|
|
20230718,151700,2167770135,3360,3380,3380,3360,2357
|
|
20230718,151600,2159833630,3380,3375,3380,3375,1561
|
|
20230718,151500,2154565000,3375,3370,3375,3370,985
|
|
20230718,151400,2151245470,3365,3370,3370,3365,801
|
|
20230718,151300,2148549600,3370,3370,3370,3370,186
|
|
20230718,151200,2147922780,3365,3365,3370,3365,2586
|
|
20230718,151100,2139220135,3365,3360,3365,3360,1021
|
|
20230718,151000,2135789565,3360,3370,3370,3360,4148
|
|
20230718,150900,2121848305,3365,3365,3370,3365,1237
|
|
20230718,150800,2117685630,3365,3365,3365,3360,2008
|
|
20230718,150700,2110933550,3365,3360,3365,3360,591
|
|
20230718,150600,2108946240,3360,3365,3365,3360,448
|
|
20230718,150500,2107440850,3365,3360,3365,3360,757
|
|
20230718,150400,2104896740,3365,3365,3365,3360,120
|
|
20230718,150300,2104492990,3365,3365,3365,3360,1252
|
|
20230718,150200,2100281450,3360,3360,3365,3360,757
|
|
20230718,150100,2097737395,3360,3365,3365,3360,390
|
|
20230718,150000,2096425995,3360,3360,3360,3360,5738
|
|
20230718,145900,2077146315,3365,3360,3365,3360,5673
|
|
20230718,145800,2058071970,3360,3360,3365,3360,3241
|
|
20230718,145700,2047181210,3360,3360,3365,3360,2825
|
|
20230718,145600,2037686860,3360,3365,3365,3360,129
|
|
20230718,145500,2037252875,3360,3365,3365,3360,503
|
|
20230718,145400,2035562780,3365,3365,3365,3365,756
|
|
20230718,145300,2033018840,3365,3365,3365,3360,1609
|
|
20230718,145200,2027604560,3360,3365,3370,3360,11594
|
|
20230718,145100,1988642370,3365,3365,3365,3365,1725
|
|
20230718,145000,1982837745,3365,3365,3365,3365,50
|
|
20230718,144900,1982669495,3370,3365,3370,3365,110
|
|
20230718,144800,1982298915,3370,3370,3370,3370,100
|
|
20230718,144700,1981961915,3370,3365,3370,3360,1728
|
|
20230718,144600,1976154380,3365,3365,3370,3365,1919
|
|
20230718,144500,1969696930,3370,3365,3370,3365,986
|
|
20230718,144400,1966378205,3370,3370,3370,3370,12
|
|
20230718,144300,1966337765,3370,3375,3375,3370,1785
|
|
20230718,144200,1960322265,3370,3375,3375,3370,1295
|
|
20230718,144100,1955953585,3370,3370,3370,3370,2207
|
|
20230718,144000,1948515995,3365,3365,3365,3365,500
|
|
20230718,143900,1946833495,3365,3370,3370,3365,143
|
|
20230718,143800,1946351785,3370,3370,3370,3370,1
|
|
20230718,143700,1946348415,3365,3365,3365,3365,0
|
|
20230718,143600,1946348415,3365,3365,3365,3365,1001
|
|
20230718,143500,1942980050,3370,3365,3370,3365,1964
|
|
20230718,143400,1936366685,3365,3365,3365,3365,675
|
|
20230718,143300,1934095310,3365,3365,3365,3365,1302
|
|
20230718,143200,1929714080,3365,3375,3375,3365,1065
|
|
20230718,143100,1926129030,3375,3370,3375,3370,1581
|
|
20230718,143000,1920800985,3365,3365,3365,3365,0
|
|
20230718,142900,1920800985,3365,3365,3365,3365,0
|
|
20230718,142800,1920800985,3365,3365,3365,3365,141
|
|
20230718,142700,1920326520,3365,3365,3365,3365,0
|
|
20230718,142600,1920326520,3365,3370,3370,3365,60
|
|
20230718,142500,1920124570,3365,3370,3370,3365,365
|
|
20230718,142400,1918895770,3370,3370,3370,3370,50
|
|
20230718,142300,1918727270,3370,3370,3370,3370,273
|
|
20230718,142200,1917807260,3370,3370,3370,3370,10
|
|
20230718,142100,1917773560,3370,3370,3370,3370,1372
|
|
20230718,142000,1913149920,3365,3370,3370,3365,501
|
|
20230718,141900,1911464050,3370,3375,3375,3370,366
|
|
20230718,141800,1910230380,3375,3375,3375,3375,0
|
|
20230718,141700,1910230380,3375,3365,3375,3365,454
|
|
20230718,141600,1908702520,3370,3370,3370,3370,5
|
|
20230718,141500,1908685670,3370,3365,3370,3360,1297
|
|
20230718,141400,1904318955,3365,3365,3365,3365,300
|
|
20230718,141300,1903309455,3365,3360,3365,3360,540
|
|
20230718,141200,1901493430,3360,3365,3365,3360,130
|
|
20230718,141100,1901056480,3365,3365,3365,3365,33
|
|
20230718,141000,1900945435,3365,3365,3365,3365,2533
|
|
20230718,140900,1892421890,3370,3370,3370,3370,1000
|
|
20230718,140800,1889051890,3370,3370,3370,3370,40
|
|
20230718,140700,1888917090,3370,3365,3370,3365,103
|
|
20230718,140600,1888569990,3370,3365,3370,3365,19
|
|
20230718,140500,1888506050,3365,3365,3365,3365,740
|
|
20230718,140400,1886015950,3360,3360,3360,3360,22
|
|
20230718,140300,1885942030,3360,3365,3370,3360,2196
|
|
20230718,140200,1878552600,3370,3375,3375,3370,149
|
|
20230718,140100,1878050465,3375,3375,3375,3375,1
|
|
20230718,140000,1878047090,3365,3375,3375,3365,558
|
|
20230718,135900,1876166450,3365,3365,3375,3365,1174
|
|
20230718,135800,1872212620,3370,3365,3370,3365,12
|
|
20230718,135700,1872172230,3365,3365,3365,3365,8
|
|
20230718,135600,1872145310,3365,3365,3365,3365,2549
|
|
20230718,135500,1863567925,3365,3365,3365,3365,0
|
|
20230718,135400,1863567925,3365,3365,3365,3365,251
|
|
20230718,135300,1862723310,3365,3360,3365,3360,210
|
|
20230718,135200,1862016870,3365,3365,3365,3365,8
|
|
20230718,135100,1861989950,3365,3360,3365,3360,21
|
|
20230718,135000,1861919290,3365,3360,3365,3360,156
|
|
20230718,134900,1861395070,3360,3360,3365,3360,2738
|
|
20230718,134800,1852195375,3365,3365,3365,3365,11
|
|
20230718,134700,1852158360,3365,3365,3365,3365,40
|
|
20230718,134600,1852023760,3360,3365,3365,3360,1904
|
|
20230718,134500,1845617300,3365,3365,3365,3365,1340
|
|
20230718,134400,1841108200,3370,3370,3370,3370,4874
|
|
20230718,134300,1824682820,3365,3365,3365,3365,811
|
|
20230718,134200,1821953805,3360,3365,3365,3360,501
|
|
20230718,134100,1820269690,3365,3365,3365,3365,179
|
|
20230718,134000,1819667355,3365,3365,3365,3365,262
|
|
20230718,133900,1818785725,3365,3360,3365,3360,509
|
|
20230718,133800,1817073940,3365,3365,3365,3365,5
|
|
20230718,133700,1817057115,3360,3360,3360,3360,167
|
|
20230718,133600,1816495995,3365,3360,3365,3360,803
|
|
20230718,133500,1813795415,3360,3360,3360,3360,869
|
|
20230718,133400,1810875575,3360,3365,3365,3360,450
|
|
20230718,133300,1809362075,3360,3360,3360,3360,145
|
|
20230718,133200,1808874875,3360,3360,3360,3360,305
|
|
20230718,133100,1807850075,3365,3360,3365,3360,2224
|
|
20230718,133000,1800374735,3360,3365,3365,3360,1742
|
|
20230718,132900,1794519965,3365,3360,3365,3360,311
|
|
20230718,132800,1793473480,3360,3360,3360,3360,0
|
|
20230718,132700,1793473480,3360,3360,3365,3360,1362
|
|
20230718,132600,1788897155,3365,3365,3365,3365,100
|
|
20230718,132500,1788560655,3360,3360,3365,3360,444
|
|
20230718,132400,1787068315,3365,3365,3365,3365,44
|
|
20230718,132300,1786920255,3365,3365,3365,3365,47
|
|
20230718,132200,1786762100,3360,3365,3365,3360,423
|
|
20230718,132100,1785340175,3365,3360,3365,3360,33
|
|
20230718,132000,1785229140,3365,3365,3365,3365,0
|
|
20230718,131900,1785229140,3365,3360,3365,3360,2405
|
|
20230718,131800,1777148315,3360,3360,3360,3360,301
|
|
20230718,131700,1776136955,3360,3360,3360,3360,200
|
|
20230718,131600,1775464955,3355,3360,3365,3355,663
|
|
20230718,131500,1773238980,3360,3360,3365,3360,3697
|
|
20230718,131400,1760817050,3365,3360,3365,3360,226
|
|
20230718,131300,1760057320,3360,3360,3360,3360,710
|
|
20230718,131200,1757671720,3360,3360,3365,3360,3351
|
|
20230718,131100,1746397510,3365,3365,3365,3360,630
|
|
20230718,131000,1744280205,3365,3360,3365,3355,194
|
|
20230718,130900,1743628460,3360,3360,3360,3360,510
|
|
20230718,130800,1741914860,3365,3355,3365,3355,971
|
|
20230718,130700,1738653795,3360,3355,3360,3355,2338
|
|
20230718,130600,1730808405,3360,3360,3370,3360,434
|
|
20230718,130500,1729349645,3370,3360,3370,3360,141
|
|
20230718,130400,1728875575,3360,3360,3360,3355,269
|
|
20230718,130300,1727972735,3360,3360,3360,3360,3718
|
|
20230718,130200,1715480255,3360,3360,3360,3360,53
|
|
20230718,130100,1715302175,3360,3370,3370,3360,369
|
|
20230718,130000,1714062145,3360,3360,3360,3360,1160
|
|
20230718,125900,1710164545,3365,3365,3370,3365,974
|
|
20230718,125800,1706884535,3365,3365,3365,3365,551
|
|
20230718,125700,1705030420,3365,3365,3365,3365,18
|
|
20230718,125600,1704969850,3365,3360,3365,3360,6509
|
|
20230718,125500,1683073560,3355,3360,3360,3355,877
|
|
20230718,125400,1680128220,3365,3360,3365,3355,1839
|
|
20230718,125300,1673950035,3360,3355,3360,3355,521
|
|
20230718,125200,1672199525,3360,3360,3360,3360,2742
|
|
20230718,125100,1662986405,3360,3360,3360,3360,250
|
|
20230718,125000,1662146405,3360,3360,3365,3360,161
|
|
20230718,124900,1661605440,3365,3365,3365,3365,22
|
|
20230718,124800,1661531410,3355,3360,3360,3355,230
|
|
20230718,124700,1660759595,3360,3360,3360,3360,50
|
|
20230718,124600,1660591595,3360,3360,3360,3360,324
|
|
20230718,124500,1659502955,3365,3355,3365,3355,190
|
|
20230718,124400,1658864805,3355,3360,3360,3355,3448
|
|
20230718,124300,1647295000,3360,3370,3370,3360,694
|
|
20230718,124200,1644963040,3370,3370,3370,3370,2
|
|
20230718,124100,1644956300,3360,3360,3360,3360,1068
|
|
20230718,124000,1641367820,3370,3370,3370,3370,35
|
|
20230718,123900,1641249870,3370,3370,3370,3370,0
|
|
20230718,123800,1641249870,3370,3365,3370,3360,1028
|
|
20230718,123700,1637795610,3370,3370,3370,3370,2
|
|
20230718,123600,1637788870,3370,3370,3370,3360,6
|
|
20230718,123500,1637768690,3365,3360,3370,3360,447
|
|
20230718,123400,1636264390,3360,3360,3360,3360,0
|
|
20230718,123300,1636264390,3360,3370,3370,3360,61
|
|
20230718,123200,1636059420,3365,3375,3375,3365,17718
|
|
20230718,123100,1576392790,3370,3370,3370,3370,1311
|
|
20230718,123000,1571974720,3365,3355,3365,3355,1103
|
|
20230718,122900,1568265875,3360,3360,3360,3355,2326
|
|
20230718,122800,1560461270,3360,3360,3360,3360,1506
|
|
20230718,122700,1555401110,3360,3365,3365,3360,4150
|
|
20230718,122600,1541457105,3365,3370,3370,3360,413
|
|
20230718,122500,1540069395,3360,3360,3360,3360,100
|
|
20230718,122400,1539733395,3370,3365,3370,3365,137
|
|
20230718,122300,1539272330,3365,3365,3365,3365,57
|
|
20230718,122200,1539080525,3365,3365,3365,3365,5
|
|
20230718,122100,1539063700,3365,3365,3365,3365,25
|
|
20230718,122000,1538979575,3365,3365,3365,3360,3258
|
|
20230718,121900,1528031195,3360,3375,3375,3360,28198
|
|
20230718,121800,1433228205,3375,3370,3375,3365,794
|
|
20230718,121700,1430556295,3365,3365,3365,3365,0
|
|
20230718,121600,1430556295,3365,3370,3370,3365,110
|
|
20230718,121500,1430186095,3375,3375,3375,3370,613
|
|
20230718,121400,1428120200,3375,3365,3375,3365,4817
|
|
20230718,121300,1411886820,3370,3370,3370,3365,7710
|
|
20230718,121200,1385909755,3375,3380,3380,3375,10091
|
|
20230718,121100,1351852600,3380,3380,3380,3380,100
|
|
20230718,121000,1351514600,3375,3375,3375,3375,230
|
|
20230718,120900,1350738350,3380,3380,3380,3380,28
|
|
20230718,120800,1350643710,3380,3380,3380,3380,120
|
|
20230718,120700,1350238110,3380,3380,3380,3375,1728
|
|
20230718,120600,1344405935,3380,3380,3380,3380,0
|
|
20230718,120500,1344405935,3380,3380,3380,3380,10
|
|
20230718,120400,1344372135,3375,3375,3375,3375,0
|
|
20230718,120300,1344372135,3375,3375,3375,3375,0
|
|
20230718,120200,1344372135,3375,3375,3375,3375,28
|
|
20230718,120100,1344277635,3380,3375,3380,3375,12
|
|
20230718,120000,1344237080,3380,3370,3380,3365,12424
|
|
20230718,115900,1302377965,3370,3375,3375,3370,11280
|
|
20230718,115800,1264332955,3380,3375,3380,3375,731
|
|
20230718,115700,1261865805,3380,3380,3380,3380,50
|
|
20230718,115600,1261696805,3375,3375,3375,3375,1000
|
|
20230718,115500,1258321805,3380,3380,3385,3380,746
|
|
20230718,115400,1255798110,3380,3380,3380,3380,0
|
|
20230718,115300,1255798110,3380,3385,3385,3380,154
|
|
20230718,115200,1255277580,3380,3380,3385,3380,165
|
|
20230718,115100,1254719870,3380,3385,3385,3375,1856
|
|
20230718,115000,1248455360,3375,3385,3385,3375,1831
|
|
20230718,114900,1242275725,3375,3380,3385,3375,450
|
|
20230718,114800,1240756025,3385,3385,3385,3385,296
|
|
20230718,114700,1239754065,3385,3385,3385,3385,60
|
|
20230718,114600,1239550965,3385,3375,3385,3375,601
|
|
20230718,114500,1237522580,3385,3380,3385,3380,410
|
|
20230718,114400,1236136775,3380,3380,3380,3380,498
|
|
20230718,114300,1234453535,3380,3380,3380,3375,109
|
|
20230718,114200,1234085125,3385,3385,3385,3385,5
|
|
20230718,114100,1234068200,3385,3375,3385,3375,53
|
|
20230718,114000,1233889315,3385,3375,3385,3375,61
|
|
20230718,113900,1233683430,3375,3380,3380,3375,169
|
|
20230718,113800,1233112400,3380,3380,3380,3380,175
|
|
20230718,113700,1232520900,3380,3375,3380,3375,302
|
|
20230718,113600,1231500145,3375,3380,3380,3370,1516
|
|
20230718,113500,1226378715,3380,3380,3380,3380,1
|
|
20230718,113400,1226375335,3375,3375,3375,3375,118
|
|
20230718,113300,1225977085,3375,3375,3375,3370,1532
|
|
20230718,113200,1220812635,3375,3375,3375,3375,59
|
|
20230718,113100,1220613510,3370,3380,3380,3370,174
|
|
20230718,113000,1220026140,3375,3375,3380,3370,3938
|
|
20230718,112900,1206741310,3380,3375,3380,3370,4534
|
|
20230718,112800,1191447925,3380,3380,3380,3380,0
|
|
20230718,112700,1191447925,3380,3380,3380,3380,12
|
|
20230718,112600,1191407365,3375,3380,3380,3375,6996
|
|
20230718,112500,1167790010,3390,3385,3390,3385,208
|
|
20230718,112400,1167085895,3385,3380,3385,3380,676
|
|
20230718,112300,1164797670,3385,3385,3385,3385,170
|
|
20230718,112200,1164222220,3385,3385,3385,3385,576
|
|
20230718,112100,1162272460,3390,3385,3390,3385,771
|
|
20230718,112000,1159658855,3390,3385,3390,3385,547
|
|
20230718,111900,1157807255,3390,3385,3390,3385,3
|
|
20230718,111800,1157797095,3390,3390,3390,3390,500
|
|
20230718,111700,1156102095,3390,3390,3390,3390,8
|
|
20230718,111600,1156074975,3390,3390,3390,3390,3
|
|
20230718,111500,1156064805,3390,3385,3390,3375,6507
|
|
20230718,111400,1134091660,3385,3390,3390,3380,742
|
|
20230718,111300,1131578795,3390,3390,3390,3390,35
|
|
20230718,111200,1131460145,3390,3390,3390,3390,71
|
|
20230718,111100,1131219455,3390,3380,3390,3380,202
|
|
20230718,111000,1130536665,3390,3390,3390,3390,1001
|
|
20230718,110900,1127143275,3380,3385,3385,3380,9
|
|
20230718,110800,1127112830,3380,3380,3380,3380,1800
|
|
20230718,110700,1121028830,3390,3380,3390,3380,2985
|
|
20230718,110600,1110939470,3380,3380,3380,3380,250
|
|
20230718,110500,1110094470,3390,3390,3390,3380,4887
|
|
20230718,110400,1093556015,3395,3385,3395,3385,297
|
|
20230718,110300,1092550650,3385,3395,3395,3385,2220
|
|
20230718,110200,1085035940,3395,3385,3395,3385,11
|
|
20230718,110100,1084998605,3395,3395,3395,3395,1
|
|
20230718,110000,1084995210,3390,3395,3395,3390,20
|
|
20230718,105900,1084927360,3395,3395,3395,3395,43
|
|
20230718,105800,1084781375,3400,3390,3400,3390,1426
|
|
20230718,105700,1079946695,3400,3400,3400,3400,59
|
|
20230718,105600,1079746095,3400,3400,3400,3390,507
|
|
20230718,105500,1078027295,3390,3390,3400,3390,2061
|
|
20230718,105400,1071037695,3395,3400,3400,3390,538
|
|
20230718,105300,1069213595,3400,3395,3400,3395,462
|
|
20230718,105200,1067645030,3400,3385,3400,3385,1111
|
|
20230718,105100,1063879430,3390,3385,3390,3385,1056
|
|
20230718,105000,1060300790,3385,3385,3385,3385,1200
|
|
20230718,104900,1056238790,3385,3385,3385,3385,310
|
|
20230718,104800,1055189440,3385,3385,3385,3385,116
|
|
20230718,104700,1054796780,3385,3385,3390,3385,718
|
|
20230718,104600,1052365660,3385,3385,3385,3385,3033
|
|
20230718,104500,1042098955,3390,3390,3390,3385,1172
|
|
20230718,104400,1038128375,3385,3385,3385,3385,1
|
|
20230718,104300,1038124990,3385,3390,3390,3385,1001
|
|
20230718,104200,1034736600,3390,3385,3390,3385,815
|
|
20230718,104100,1031973765,3390,3390,3390,3390,669
|
|
20230718,104000,1029705855,3390,3390,3390,3390,411
|
|
20230718,103900,1028312565,3385,3390,3390,3385,2152
|
|
20230718,103800,1021017290,3395,3390,3395,3390,803
|
|
20230718,103700,1018293610,3395,3395,3400,3395,872
|
|
20230718,103600,1015333145,3395,3395,3400,3395,1771
|
|
20230718,103500,1009318095,3395,3395,3395,3395,61
|
|
20230718,103400,1009111000,3395,3395,3395,3395,62
|
|
20230718,103300,1008900510,3395,3395,3395,3395,10
|
|
20230718,103200,1008866560,3395,3390,3395,3390,1660
|
|
20230718,103100,1003238610,3395,3400,3400,3395,1040
|
|
20230718,103000,999703410,3400,3400,3400,3400,91
|
|
20230718,102900,999394010,3400,3395,3400,3390,1580
|
|
20230718,102800,994030415,3395,3390,3395,3390,3280
|
|
20230718,102700,982910965,3395,3390,3395,3390,168
|
|
20230718,102600,982340845,3395,3395,3395,3390,155
|
|
20230718,102500,981815115,3395,3395,3400,3395,1174
|
|
20230718,102400,977829335,3395,3390,3395,3390,1535
|
|
20230718,102300,972621635,3395,3395,3395,3390,157
|
|
20230718,102200,972089045,3395,3390,3395,3390,2202
|
|
20230718,102100,964613610,3395,3395,3395,3395,107
|
|
20230718,102000,964250345,3395,3390,3395,3390,1186
|
|
20230718,101900,960229240,3395,3390,3395,3390,225
|
|
20230718,101800,959466320,3395,3390,3395,3390,777
|
|
20230718,101700,956832085,3395,3395,3400,3390,4408
|
|
20230718,101600,941867505,3400,3395,3400,3395,567
|
|
20230718,101500,939940755,3395,3400,3400,3395,367
|
|
20230718,101400,938694255,3400,3405,3405,3395,5353
|
|
20230718,101300,920494140,3410,3405,3410,3405,295
|
|
20230718,101200,919489395,3405,3405,3410,3400,1083
|
|
20230718,101100,915804655,3405,3405,3405,3405,2138
|
|
20230718,101000,908524765,3405,3400,3405,3400,1770
|
|
20230718,100900,902506570,3400,3395,3400,3395,2491
|
|
20230718,100800,894047715,3395,3390,3395,3390,29
|
|
20230718,100700,893949355,3390,3390,3390,3380,1984
|
|
20230718,100600,887225485,3385,3375,3385,3375,8807
|
|
20230718,100500,857455650,3375,3375,3375,3375,13623
|
|
20230718,100400,811478025,3380,3380,3380,3380,3650
|
|
20230718,100300,799141025,3380,3385,3385,3380,1107
|
|
20230718,100200,795398090,3385,3390,3390,3385,1929
|
|
20230718,100100,788868060,3390,3390,3390,3385,3561
|
|
20230718,100000,776798600,3390,3385,3390,3385,456
|
|
20230718,095900,775255025,3385,3390,3390,3385,2094
|
|
20230718,095800,768166780,3390,3385,3390,3385,338
|
|
20230718,095700,767022505,3380,3380,3385,3380,1709
|
|
20230718,095600,761238580,3380,3380,3380,3380,213
|
|
20230718,095500,760518640,3380,3370,3380,3370,7040
|
|
20230718,095400,736768735,3375,3370,3375,3370,1044
|
|
20230718,095300,733250235,3370,3380,3380,3370,11465
|
|
20230718,095200,694590985,3380,3385,3390,3375,14409
|
|
20230718,095100,645857320,3390,3390,3395,3385,6079
|
|
20230718,095000,625257940,3390,3395,3400,3390,6622
|
|
20230718,094900,602787280,3400,3410,3410,3395,25634
|
|
20230718,094800,515628020,3410,3405,3410,3405,1537
|
|
20230718,094700,510394255,3410,3410,3410,3405,601
|
|
20230718,094600,508345245,3410,3405,3410,3405,1385
|
|
20230718,094500,503628620,3405,3410,3410,3405,2440
|
|
20230718,094400,495319635,3410,3405,3410,3405,1762
|
|
20230718,094300,489320010,3405,3410,3415,3405,3794
|
|
20230718,094200,476398935,3405,3405,3410,3405,1284
|
|
20230718,094100,472026865,3405,3410,3410,3405,6981
|
|
20230718,094000,448231055,3415,3410,3415,3410,2019
|
|
20230718,093900,441346170,3410,3415,3415,3410,351
|
|
20230718,093800,440148280,3415,3410,3415,3410,3555
|
|
20230718,093700,428007980,3415,3415,3415,3410,1739
|
|
20230718,093600,422077430,3415,3415,3415,3410,3497
|
|
20230718,093500,410149050,3415,3410,3415,3410,1504
|
|
20230718,093400,405020390,3410,3410,3415,3405,1404
|
|
20230718,093300,400232255,3405,3420,3425,3405,10132
|
|
20230718,093200,365663585,3415,3420,3420,3415,642
|
|
20230718,093100,363470640,3420,3420,3420,3415,2067
|
|
20230718,093000,356411750,3420,3415,3420,3415,253
|
|
20230718,092900,355546635,3415,3420,3420,3410,10069
|
|
20230718,092800,321162585,3420,3420,3430,3420,4090
|
|
20230718,092700,307150350,3430,3420,3430,3420,351
|
|
20230718,092600,305949670,3420,3430,3430,3420,401
|
|
20230718,092500,304578240,3420,3425,3425,3420,3686
|
|
20230718,092400,291971575,3420,3425,3430,3420,3744
|
|
20230718,092300,279163905,3425,3425,3425,3420,2683
|
|
20230718,092200,269985625,3425,3425,3425,3420,1041
|
|
20230718,092100,266424275,3425,3425,3430,3425,2804
|
|
20230718,092000,256820350,3425,3425,3425,3420,1075
|
|
20230718,091900,253138910,3425,3425,3425,3420,3646
|
|
20230718,091800,240661660,3420,3430,3435,3420,7619
|
|
20230718,091700,214574900,3430,3440,3440,3430,328
|
|
20230718,091600,213449560,3425,3435,3445,3425,9046
|
|
20230718,091500,182429815,3430,3435,3440,3430,3574
|
|
20230718,091400,170164240,3435,3450,3450,3435,4002
|
|
20230718,091300,156405215,3450,3440,3455,3440,1140
|
|
20230718,091200,152478195,3440,3455,3455,3440,294
|
|
20230718,091100,151466645,3455,3435,3455,3435,6645
|
|
20230718,091000,128610720,3435,3440,3440,3435,4895
|
|
20230718,090900,111787020,3445,3450,3450,3440,2137
|
|
20230718,090800,104434985,3445,3460,3460,3445,4273
|
|
20230718,090700,89694365,3450,3455,3455,3450,500
|
|
20230718,090600,87968645,3450,3465,3465,3450,8564
|
|
20230718,090500,58402860,3460,3460,3490,3455,3341
|
|
20230718,090400,46837375,3460,3485,3485,3460,5350
|
|
20230718,090300,28282635,3485,3475,3485,3475,158
|
|
20230718,090200,27733555,3475,3480,3480,3470,3316
|
|
20230718,090100,16209505,3475,3475,3480,3475,965
|
|
20230718,090000,12855130,3475,3490,3490,3475,3619
|