639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193600,899565290,3465,3465,3465,3465,4180
|
|
20230718,193500,899565290,3465,3465,3465,3465,0
|
|
20230718,193400,899565290,3465,3465,3465,3465,0
|
|
20230718,193300,899565290,3465,3465,3465,3465,0
|
|
20230718,193200,899565290,3465,3465,3465,3465,0
|
|
20230718,193100,899565290,3465,3465,3465,3465,0
|
|
20230718,193000,899565290,3465,3465,3465,3465,0
|
|
20230718,192900,899565290,3465,3465,3465,3465,0
|
|
20230718,192800,899565290,3465,3465,3465,3465,0
|
|
20230718,192700,899565290,3465,3465,3465,3465,0
|
|
20230718,192600,899565290,3465,3465,3465,3465,0
|
|
20230718,192500,899565290,3465,3465,3465,3465,0
|
|
20230718,192400,899565290,3465,3465,3465,3465,0
|
|
20230718,192300,899565290,3465,3465,3465,3465,0
|
|
20230718,192200,899565290,3465,3465,3465,3465,0
|
|
20230718,192100,899565290,3465,3465,3465,3465,0
|
|
20230718,192000,899565290,3465,3465,3465,3465,0
|
|
20230718,191900,899565290,3465,3465,3465,3465,0
|
|
20230718,191800,899565290,3465,3465,3465,3465,0
|
|
20230718,191700,899565290,3465,3465,3465,3465,0
|
|
20230718,191600,899565290,3465,3465,3465,3465,0
|
|
20230718,191500,899565290,3465,3465,3465,3465,0
|
|
20230718,191400,899565290,3465,3465,3465,3465,0
|
|
20230718,191300,899565290,3465,3465,3465,3465,0
|
|
20230718,191200,899565290,3465,3465,3465,3465,0
|
|
20230718,191100,899565290,3465,3465,3465,3465,0
|
|
20230718,191000,899565290,3465,3465,3465,3465,0
|
|
20230718,190900,899565290,3465,3465,3465,3465,0
|
|
20230718,190800,899565290,3465,3465,3465,3465,0
|
|
20230718,190700,899565290,3465,3465,3465,3465,0
|
|
20230718,190600,899565290,3465,3465,3465,3465,4180
|
|
20230718,190500,899565290,3465,3465,3465,3465,0
|
|
20230718,190400,899565290,3465,3465,3465,3465,0
|
|
20230718,190300,899565290,3465,3465,3465,3465,0
|
|
20230718,190200,899565290,3465,3465,3465,3465,0
|
|
20230718,190100,899565290,3465,3465,3465,3465,0
|
|
20230718,190000,899565290,3465,3465,3465,3465,0
|
|
20230718,185900,899565290,3465,3465,3465,3465,0
|
|
20230718,185800,899565290,3465,3465,3465,3465,0
|
|
20230718,185700,899565290,3465,3465,3465,3465,0
|
|
20230718,185600,899565290,3465,3465,3465,3465,0
|
|
20230718,185500,899565290,3465,3465,3465,3465,0
|
|
20230718,185400,899565290,3465,3465,3465,3465,0
|
|
20230718,185300,899565290,3465,3465,3465,3465,0
|
|
20230718,185200,899565290,3465,3465,3465,3465,0
|
|
20230718,185100,899565290,3465,3465,3465,3465,0
|
|
20230718,185000,899565290,3465,3465,3465,3465,0
|
|
20230718,184900,899565290,3465,3465,3465,3465,0
|
|
20230718,184800,899565290,3465,3465,3465,3465,0
|
|
20230718,184700,899565290,3465,3465,3465,3465,0
|
|
20230718,184600,899565290,3465,3465,3465,3465,0
|
|
20230718,184500,899565290,3465,3465,3465,3465,0
|
|
20230718,184400,899565290,3465,3465,3465,3465,0
|
|
20230718,184300,899565290,3465,3465,3465,3465,0
|
|
20230718,184200,899565290,3465,3465,3465,3465,0
|
|
20230718,184100,899565290,3465,3465,3465,3465,0
|
|
20230718,184000,899565290,3465,3465,3465,3465,0
|
|
20230718,183900,899565290,3465,3465,3465,3465,0
|
|
20230718,183800,899565290,3465,3465,3465,3465,0
|
|
20230718,183700,899565290,3465,3465,3465,3465,0
|
|
20230718,183600,899565290,3465,3465,3465,3465,4180
|
|
20230718,183500,899565290,3465,3465,3465,3465,0
|
|
20230718,183400,899565290,3465,3465,3465,3465,0
|
|
20230718,183300,899565290,3465,3465,3465,3465,0
|
|
20230718,183200,899565290,3465,3465,3465,3465,0
|
|
20230718,183100,899565290,3465,3465,3465,3465,0
|
|
20230718,183000,899565290,3465,3465,3465,3465,0
|
|
20230718,182900,899565290,3465,3465,3465,3465,0
|
|
20230718,182800,899565290,3465,3465,3465,3465,0
|
|
20230718,182700,899565290,3465,3465,3465,3465,0
|
|
20230718,182600,899565290,3465,3465,3465,3465,0
|
|
20230718,182500,899565290,3465,3465,3465,3465,0
|
|
20230718,182400,899565290,3465,3465,3465,3465,0
|
|
20230718,182300,899565290,3465,3465,3465,3465,0
|
|
20230718,182200,899565290,3465,3465,3465,3465,0
|
|
20230718,182100,899565290,3465,3465,3465,3465,0
|
|
20230718,182000,899565290,3465,3465,3465,3465,0
|
|
20230718,181900,899565290,3465,3465,3465,3465,0
|
|
20230718,181800,899565290,3465,3465,3465,3465,0
|
|
20230718,181700,899565290,3465,3465,3465,3465,0
|
|
20230718,181600,899565290,3465,3465,3465,3465,0
|
|
20230718,181500,899565290,3465,3465,3465,3465,0
|
|
20230718,181400,899565290,3465,3465,3465,3465,0
|
|
20230718,181300,899565290,3465,3465,3465,3465,0
|
|
20230718,181200,899565290,3465,3465,3465,3465,0
|
|
20230718,181100,899565290,3465,3465,3465,3465,0
|
|
20230718,181000,899565290,3465,3465,3465,3465,0
|
|
20230718,180900,899565290,3465,3465,3465,3465,0
|
|
20230718,180800,899565290,3465,3465,3465,3465,0
|
|
20230718,180700,899565290,3465,3465,3465,3465,0
|
|
20230718,180600,899565290,3465,3465,3465,3465,4180
|
|
20230718,180500,899565290,3465,3465,3465,3465,0
|
|
20230718,180400,899565290,3465,3465,3465,3465,0
|
|
20230718,180300,899565290,3465,3465,3465,3465,0
|
|
20230718,180200,899565290,3465,3465,3465,3465,0
|
|
20230718,180100,899565290,3465,3465,3465,3465,0
|
|
20230718,180000,899565290,3465,3465,3465,3465,0
|
|
20230718,175900,899565290,3465,3465,3465,3465,0
|
|
20230718,175800,899565290,3465,3465,3465,3465,0
|
|
20230718,175700,899565290,3465,3465,3465,3465,0
|
|
20230718,175600,899565290,3465,3465,3465,3465,0
|
|
20230718,175500,899565290,3465,3465,3465,3465,0
|
|
20230718,175400,899565290,3465,3465,3465,3465,0
|
|
20230718,175300,899565290,3465,3465,3465,3465,0
|
|
20230718,175200,899565290,3465,3465,3465,3465,0
|
|
20230718,175100,899565290,3465,3465,3465,3465,0
|
|
20230718,175000,899565290,3465,3465,3465,3465,0
|
|
20230718,174900,899565290,3465,3465,3465,3465,0
|
|
20230718,174800,899565290,3465,3465,3465,3465,0
|
|
20230718,174700,899565290,3465,3465,3465,3465,0
|
|
20230718,174600,899565290,3465,3465,3465,3465,0
|
|
20230718,174500,899565290,3465,3465,3465,3465,0
|
|
20230718,174400,899565290,3465,3465,3465,3465,0
|
|
20230718,174300,899565290,3465,3465,3465,3465,0
|
|
20230718,174200,899565290,3465,3465,3465,3465,0
|
|
20230718,174100,899565290,3465,3465,3465,3465,0
|
|
20230718,174000,899565290,3465,3465,3465,3465,0
|
|
20230718,173900,899565290,3465,3465,3465,3465,0
|
|
20230718,173800,899565290,3465,3465,3465,3465,0
|
|
20230718,173700,899565290,3465,3465,3465,3465,0
|
|
20230718,173600,899565290,3465,3465,3465,3465,4180
|
|
20230718,173500,899565290,3465,3465,3465,3465,0
|
|
20230718,173400,899565290,3465,3465,3465,3465,0
|
|
20230718,173300,899565290,3465,3465,3465,3465,0
|
|
20230718,173200,899565290,3465,3465,3465,3465,0
|
|
20230718,173100,899565290,3465,3465,3465,3465,0
|
|
20230718,173000,899565290,3465,3465,3465,3465,0
|
|
20230718,172900,899565290,3465,3465,3465,3465,0
|
|
20230718,172800,899565290,3465,3465,3465,3465,0
|
|
20230718,172700,899565290,3465,3465,3465,3465,0
|
|
20230718,172600,899565290,3465,3465,3465,3465,0
|
|
20230718,172500,899565290,3465,3465,3465,3465,0
|
|
20230718,172400,899565290,3465,3465,3465,3465,0
|
|
20230718,172300,899565290,3465,3465,3465,3465,0
|
|
20230718,172200,899565290,3465,3465,3465,3465,0
|
|
20230718,172100,899565290,3465,3465,3465,3465,0
|
|
20230718,172000,899565290,3465,3465,3465,3465,0
|
|
20230718,171900,899565290,3465,3465,3465,3465,0
|
|
20230718,171800,899565290,3465,3465,3465,3465,0
|
|
20230718,171700,899565290,3465,3465,3465,3465,0
|
|
20230718,171600,899565290,3465,3465,3465,3465,0
|
|
20230718,171500,899565290,3465,3465,3465,3465,0
|
|
20230718,171400,899565290,3465,3465,3465,3465,0
|
|
20230718,171300,899565290,3465,3465,3465,3465,0
|
|
20230718,171200,899565290,3465,3465,3465,3465,0
|
|
20230718,171100,899565290,3465,3465,3465,3465,0
|
|
20230718,171000,899565290,3465,3465,3465,3465,0
|
|
20230718,170900,899565290,3465,3465,3465,3465,0
|
|
20230718,170800,899565290,3465,3465,3465,3465,0
|
|
20230718,170700,899565290,3465,3465,3465,3465,0
|
|
20230718,170600,899565290,3465,3465,3465,3465,4180
|
|
20230718,170500,899565290,3465,3465,3465,3465,0
|
|
20230718,170400,899565290,3465,3465,3465,3465,0
|
|
20230718,170300,899565290,3465,3465,3465,3465,0
|
|
20230718,170200,899565290,3465,3465,3465,3465,0
|
|
20230718,170100,899565290,3465,3465,3465,3465,0
|
|
20230718,170000,899565290,3465,3465,3465,3465,0
|
|
20230718,165900,899565290,3465,3465,3465,3465,0
|
|
20230718,165800,899565290,3465,3465,3465,3465,0
|
|
20230718,165700,899565290,3465,3465,3465,3465,0
|
|
20230718,165600,899565290,3465,3465,3465,3465,0
|
|
20230718,165500,899565290,3465,3465,3465,3465,0
|
|
20230718,165400,899565290,3465,3465,3465,3465,0
|
|
20230718,165300,899565290,3465,3465,3465,3465,0
|
|
20230718,165200,899565290,3465,3465,3465,3465,0
|
|
20230718,165100,899565290,3465,3465,3465,3465,0
|
|
20230718,165000,899565290,3465,3465,3465,3465,0
|
|
20230718,164900,899565290,3465,3465,3465,3465,0
|
|
20230718,164800,899565290,3465,3465,3465,3465,0
|
|
20230718,164700,899565290,3465,3465,3465,3465,0
|
|
20230718,164600,899565290,3465,3465,3465,3465,0
|
|
20230718,164500,899565290,3465,3465,3465,3465,0
|
|
20230718,164400,899565290,3465,3465,3465,3465,0
|
|
20230718,164300,899565290,3465,3465,3465,3465,0
|
|
20230718,164200,899565290,3465,3465,3465,3465,0
|
|
20230718,164100,899565290,3465,3465,3465,3465,0
|
|
20230718,164000,899565290,3465,3465,3465,3465,0
|
|
20230718,163900,899565290,3465,3465,3465,3465,0
|
|
20230718,163800,899565290,3465,3465,3465,3465,0
|
|
20230718,163700,899565290,3465,3465,3465,3465,0
|
|
20230718,163600,899565290,3465,3465,3465,3465,4180
|
|
20230718,163500,899565290,3465,3465,3465,3465,0
|
|
20230718,163400,899565290,3465,3465,3465,3465,0
|
|
20230718,163300,899565290,3465,3465,3465,3465,0
|
|
20230718,163200,899565290,3465,3465,3465,3465,0
|
|
20230718,163100,899565290,3465,3465,3465,3465,0
|
|
20230718,163000,899565290,3465,3465,3465,3465,0
|
|
20230718,162900,899565290,3465,3465,3465,3465,0
|
|
20230718,162800,899565290,3465,3465,3465,3465,0
|
|
20230718,162700,899565290,3465,3465,3465,3465,0
|
|
20230718,162600,899565290,3465,3465,3465,3465,0
|
|
20230718,162500,899565290,3465,3465,3465,3465,0
|
|
20230718,162400,899565290,3465,3465,3465,3465,0
|
|
20230718,162300,899565290,3465,3465,3465,3465,0
|
|
20230718,162200,899565290,3465,3465,3465,3465,0
|
|
20230718,162100,899565290,3465,3465,3465,3465,0
|
|
20230718,162000,899565290,3465,3465,3465,3465,0
|
|
20230718,161900,899565290,3465,3465,3465,3465,0
|
|
20230718,161800,899565290,3465,3465,3465,3465,0
|
|
20230718,161700,899565290,3465,3465,3465,3465,0
|
|
20230718,161600,899565290,3465,3465,3465,3465,0
|
|
20230718,161500,899565290,3465,3465,3465,3465,0
|
|
20230718,161400,899565290,3465,3465,3465,3465,0
|
|
20230718,161300,899565290,3465,3465,3465,3465,0
|
|
20230718,161200,899565290,3465,3465,3465,3465,0
|
|
20230718,161100,899565290,3465,3465,3465,3465,0
|
|
20230718,161000,899565290,3465,3465,3465,3465,0
|
|
20230718,160900,899565290,3465,3465,3465,3465,0
|
|
20230718,160800,899565290,3465,3465,3465,3465,0
|
|
20230718,160700,899565290,3465,3465,3465,3465,0
|
|
20230718,160600,899565290,3465,3465,3465,3465,4180
|
|
20230718,160500,899565290,3465,3465,3465,3465,0
|
|
20230718,160400,899565290,3465,3465,3465,3465,0
|
|
20230718,160300,899565290,3465,3465,3465,3465,0
|
|
20230718,160200,899565290,3465,3465,3465,3465,0
|
|
20230718,160100,899565290,3465,3465,3465,3465,0
|
|
20230718,160000,899565290,3465,3465,3465,3465,0
|
|
20230718,155900,899565290,3465,3465,3465,3465,0
|
|
20230718,155800,899565290,3465,3465,3465,3465,0
|
|
20230718,155700,899565290,3465,3465,3465,3465,0
|
|
20230718,155600,899565290,3465,3465,3465,3465,0
|
|
20230718,155500,899565290,3465,3465,3465,3465,0
|
|
20230718,155400,899565290,3465,3465,3465,3465,0
|
|
20230718,155300,899565290,3465,3465,3465,3465,0
|
|
20230718,155200,899565290,3465,3465,3465,3465,0
|
|
20230718,155100,899565290,3465,3465,3465,3465,0
|
|
20230718,155000,899565290,3465,3465,3465,3465,0
|
|
20230718,154900,899565290,3465,3465,3465,3465,0
|
|
20230718,154800,899565290,3465,3465,3465,3465,0
|
|
20230718,154700,899565290,3465,3465,3465,3465,0
|
|
20230718,154600,899565290,3465,3465,3465,3465,0
|
|
20230718,154500,899565290,3465,3465,3465,3465,0
|
|
20230718,154400,899565290,3465,3465,3465,3465,0
|
|
20230718,154300,899565290,3465,3465,3465,3465,0
|
|
20230718,154200,899565290,3465,3465,3465,3465,0
|
|
20230718,154100,899565290,3465,3465,3465,3465,0
|
|
20230718,154000,899565290,3465,3465,3465,3465,0
|
|
20230718,153900,899565290,3465,3465,3465,3465,0
|
|
20230718,153800,899565290,3465,3465,3465,3465,0
|
|
20230718,153700,899565290,3465,3465,3465,3465,0
|
|
20230718,153600,899565290,3465,3465,3465,3465,4180
|
|
20230718,153500,899565290,3465,3465,3465,3465,0
|
|
20230718,153400,899565290,3465,3465,3465,3465,0
|
|
20230718,153300,899565290,3465,3465,3465,3465,0
|
|
20230718,153200,899565290,3465,3465,3465,3465,0
|
|
20230718,153100,899565290,3465,3465,3465,3465,0
|
|
20230718,153000,899565290,3465,3465,3465,3465,4180
|
|
20230718,152900,885081590,3480,3480,3480,3480,0
|
|
20230718,152800,885081590,3480,3480,3480,3480,0
|
|
20230718,152700,885081590,3480,3480,3480,3480,0
|
|
20230718,152600,885081590,3480,3480,3480,3480,0
|
|
20230718,152500,885081590,3480,3480,3480,3480,0
|
|
20230718,152400,885081590,3480,3480,3480,3480,0
|
|
20230718,152300,885081590,3480,3480,3480,3480,0
|
|
20230718,152200,885081590,3480,3480,3480,3480,0
|
|
20230718,152100,885081590,3480,3480,3480,3480,0
|
|
20230718,152000,885081590,3480,3480,3480,3480,0
|
|
20230718,151900,885081590,3480,3485,3490,3480,168
|
|
20230718,151800,884496445,3485,3490,3490,3485,105
|
|
20230718,151700,884130290,3490,3485,3490,3485,2531
|
|
20230718,151600,875297225,3490,3485,3490,3485,56
|
|
20230718,151500,875101870,3485,3480,3485,3480,366
|
|
20230718,151400,873826445,3485,3475,3485,3475,331
|
|
20230718,151300,872674560,3475,3475,3475,3475,31
|
|
20230718,151200,872566835,3475,3475,3480,3475,31
|
|
20230718,151100,872459080,3475,3475,3475,3475,17
|
|
20230718,151000,872400005,3475,3475,3475,3475,1025
|
|
20230718,150900,868838130,3475,3475,3475,3475,17
|
|
20230718,150800,868779055,3475,3480,3480,3475,96
|
|
20230718,150700,868445055,3480,3475,3480,3475,169
|
|
20230718,150600,867857065,3475,3465,3475,3465,28
|
|
20230718,150500,867759850,3465,3470,3470,3465,24
|
|
20230718,150400,867676655,3470,3470,3470,3470,17
|
|
20230718,150300,867617665,3480,3470,3480,3470,19
|
|
20230718,150200,867551640,3470,3470,3470,3470,2622
|
|
20230718,150100,858453300,3475,3470,3475,3470,519
|
|
20230718,150000,856649815,3470,3470,3470,3470,25
|
|
20230718,145900,856563065,3470,3470,3470,3470,17
|
|
20230718,145800,856504075,3470,3470,3470,3470,325
|
|
20230718,145700,855376325,3470,3470,3470,3470,237
|
|
20230718,145600,854553935,3470,3470,3470,3470,1020
|
|
20230718,145500,851014535,3470,3475,3475,3470,24
|
|
20230718,145400,850931175,3470,3475,3475,3470,235
|
|
20230718,145300,850115460,3475,3470,3475,3470,18
|
|
20230718,145200,850052955,3470,3475,3475,3470,10216
|
|
20230718,145100,814601815,3475,3475,3480,3475,701
|
|
20230718,145000,812165835,3475,3475,3480,3475,136
|
|
20230718,144900,811693200,3475,3475,3475,3475,865
|
|
20230718,144800,808687325,3475,3480,3480,3475,225
|
|
20230718,144700,807905010,3475,3475,3480,3475,228
|
|
20230718,144600,807112550,3475,3480,3480,3475,904
|
|
20230718,144500,803970855,3480,3475,3480,3475,137
|
|
20230718,144400,803494730,3475,3480,3480,3475,208
|
|
20230718,144300,802771625,3480,3480,3480,3480,497
|
|
20230718,144200,801042065,3480,3480,3480,3480,231
|
|
20230718,144100,800238185,3480,3485,3490,3480,776
|
|
20230718,144000,797533840,3485,3485,3485,3485,903
|
|
20230718,143900,794386885,3485,3485,3485,3485,460
|
|
20230718,143800,792783785,3485,3485,3485,3485,57
|
|
20230718,143700,792585140,3485,3485,3485,3485,25
|
|
20230718,143600,792498015,3485,3485,3485,3485,17
|
|
20230718,143500,792438770,3480,3480,3485,3480,26
|
|
20230718,143400,792348250,3480,3480,3480,3480,28
|
|
20230718,143300,792250810,3480,3485,3485,3480,75
|
|
20230718,143200,791989805,3480,3485,3485,3480,350
|
|
20230718,143100,790770095,3485,3485,3485,3485,97
|
|
20230718,143000,790432050,3485,3485,3490,3485,81
|
|
20230718,142900,790149735,3485,3485,3490,3485,110
|
|
20230718,142800,789766345,3485,3490,3490,3485,124
|
|
20230718,142700,789333620,3490,3495,3495,3490,6
|
|
20230718,142600,789312665,3495,3495,3495,3490,15
|
|
20230718,142500,789260285,3490,3490,3490,3490,61
|
|
20230718,142400,789047395,3490,3490,3490,3490,14
|
|
20230718,142300,788998535,3480,3480,3480,3480,1
|
|
20230718,142200,788995055,3475,3475,3475,3475,0
|
|
20230718,142100,788995055,3475,3475,3475,3475,0
|
|
20230718,142000,788995055,3475,3475,3475,3475,2
|
|
20230718,141900,788988105,3475,3475,3475,3475,67
|
|
20230718,141800,788755280,3490,3490,3490,3490,0
|
|
20230718,141700,788755280,3490,3490,3490,3490,0
|
|
20230718,141600,788755280,3490,3490,3490,3490,11
|
|
20230718,141500,788716890,3480,3480,3480,3480,3016
|
|
20230718,141400,778221210,3470,3470,3470,3470,0
|
|
20230718,141300,778221210,3470,3470,3470,3470,1
|
|
20230718,141200,778217740,3470,3470,3470,3470,0
|
|
20230718,141100,778217740,3470,3470,3470,3470,0
|
|
20230718,141000,778217740,3470,3470,3470,3470,263
|
|
20230718,140900,777305130,3470,3470,3470,3470,1
|
|
20230718,140800,777301660,3470,3480,3480,3470,6051
|
|
20230718,140700,756299900,3485,3480,3485,3480,431
|
|
20230718,140600,754799965,3485,3485,3485,3480,72
|
|
20230718,140500,754549300,3485,3480,3485,3480,85
|
|
20230718,140400,754253495,3485,3475,3485,3475,1447
|
|
20230718,140300,749210715,3475,3470,3475,3470,811
|
|
20230718,140200,746396490,3475,3485,3485,3475,5
|
|
20230718,140100,746379075,3485,3485,3485,3485,58
|
|
20230718,140000,746176945,3485,3485,3485,3485,4
|
|
20230718,135900,746163005,3485,3485,3485,3485,3
|
|
20230718,135800,746152550,3490,3480,3490,3480,1448
|
|
20230718,135700,741107265,3480,3470,3480,3470,232
|
|
20230718,135600,740301945,3465,3465,3470,3465,2083
|
|
20230718,135500,733083945,3465,3470,3470,3465,231
|
|
20230718,135400,732283525,3465,3470,3470,3465,652
|
|
20230718,135300,730024340,3470,3465,3470,3465,501
|
|
20230718,135200,728288125,3465,3465,3470,3465,805
|
|
20230718,135100,725497925,3465,3465,3470,3465,618
|
|
20230718,135000,723356550,3465,3470,3470,3465,484
|
|
20230718,134900,721678970,3465,3465,3465,3465,443
|
|
20230718,134800,720143975,3465,3460,3465,3460,711
|
|
20230718,134700,717680680,3460,3465,3465,3460,634
|
|
20230718,134600,715485680,3465,3470,3470,3465,935
|
|
20230718,134500,712244070,3475,3470,3475,3465,409
|
|
20230718,134400,710824820,3475,3475,3475,3475,0
|
|
20230718,134300,710824820,3475,3475,3475,3475,0
|
|
20230718,134200,710824820,3475,3475,3475,3475,0
|
|
20230718,134100,710824820,3475,3475,3475,3475,12
|
|
20230718,134000,710783120,3465,3465,3465,3465,1
|
|
20230718,133900,710779655,3460,3460,3460,3460,0
|
|
20230718,133800,710779655,3460,3460,3460,3460,0
|
|
20230718,133700,710779655,3460,3460,3460,3460,0
|
|
20230718,133600,710779655,3460,3460,3460,3460,0
|
|
20230718,133500,710779655,3460,3460,3460,3460,0
|
|
20230718,133400,710779655,3460,3460,3460,3460,0
|
|
20230718,133300,710779655,3460,3460,3460,3460,0
|
|
20230718,133200,710779655,3460,3460,3460,3460,0
|
|
20230718,133100,710779655,3460,3460,3460,3460,0
|
|
20230718,133000,710779655,3460,3475,3475,3460,11
|
|
20230718,132900,710741460,3480,3480,3480,3480,4
|
|
20230718,132800,710727540,3475,3475,3475,3475,25
|
|
20230718,132700,710640665,3475,3475,3475,3475,326
|
|
20230718,132600,709507815,3475,3475,3475,3475,0
|
|
20230718,132500,709507815,3475,3475,3475,3475,0
|
|
20230718,132400,709507815,3475,3475,3475,3475,10
|
|
20230718,132300,709473065,3455,3455,3455,3455,710
|
|
20230718,132200,707020015,3455,3455,3455,3455,401
|
|
20230718,132100,705634560,3455,3470,3470,3455,11001
|
|
20230718,132000,667617180,3470,3470,3470,3470,17
|
|
20230718,131900,667558190,3480,3480,3480,3480,0
|
|
20230718,131800,667558190,3480,3480,3480,3480,2
|
|
20230718,131700,667551230,3480,3480,3480,3480,0
|
|
20230718,131600,667551230,3480,3480,3480,3480,0
|
|
20230718,131500,667551230,3480,3480,3480,3480,0
|
|
20230718,131400,667551230,3480,3480,3480,3480,10
|
|
20230718,131300,667516430,3470,3470,3470,3465,67
|
|
20230718,131200,667283945,3470,3470,3470,3470,0
|
|
20230718,131100,667283945,3470,3470,3470,3470,67
|
|
20230718,131000,667051455,3470,3470,3470,3470,1
|
|
20230718,130900,667047985,3470,3470,3470,3470,0
|
|
20230718,130800,667047985,3470,3470,3470,3470,0
|
|
20230718,130700,667047985,3470,3470,3470,3470,65
|
|
20230718,130600,666822435,3470,3470,3470,3470,1
|
|
20230718,130500,666818965,3470,3470,3470,3470,44
|
|
20230718,130400,666666285,3470,3470,3470,3470,0
|
|
20230718,130300,666666285,3470,3470,3470,3470,1
|
|
20230718,130200,666662815,3470,3470,3470,3470,0
|
|
20230718,130100,666662815,3470,3470,3470,3470,0
|
|
20230718,130000,666662815,3470,3470,3470,3470,0
|
|
20230718,125900,666662815,3470,3470,3470,3470,0
|
|
20230718,125800,666662815,3470,3470,3470,3470,500
|
|
20230718,125700,664927815,3470,3475,3475,3470,265
|
|
20230718,125600,664006955,3475,3470,3475,3470,1299
|
|
20230718,125500,659496380,3470,3470,3470,3470,61
|
|
20230718,125400,659284710,3465,3465,3465,3465,0
|
|
20230718,125300,659284710,3465,3465,3465,3465,51
|
|
20230718,125200,659107995,3465,3465,3465,3465,200
|
|
20230718,125100,658414995,3465,3465,3465,3465,31
|
|
20230718,125000,658307580,3465,3465,3465,3465,0
|
|
20230718,124900,658307580,3465,3465,3465,3465,0
|
|
20230718,124800,658307580,3465,3465,3465,3465,0
|
|
20230718,124700,658307580,3465,3465,3465,3465,414
|
|
20230718,124600,656873070,3460,3460,3460,3460,93
|
|
20230718,124500,656551290,3460,3460,3460,3460,71
|
|
20230718,124400,656305630,3465,3465,3465,3465,0
|
|
20230718,124300,656305630,3465,3465,3465,3465,30
|
|
20230718,124200,656201680,3465,3465,3465,3465,286
|
|
20230718,124100,655210690,3465,3465,3465,3465,527
|
|
20230718,124000,653384635,3465,3465,3465,3465,254
|
|
20230718,123900,652504525,3465,3465,3465,3465,0
|
|
20230718,123800,652504525,3465,3465,3465,3465,20
|
|
20230718,123700,652435225,3465,3465,3465,3465,1
|
|
20230718,123600,652431760,3465,3465,3465,3465,0
|
|
20230718,123500,652431760,3465,3470,3470,3465,355
|
|
20230718,123400,651201660,3470,3470,3470,3465,215
|
|
20230718,123300,650456585,3470,3465,3470,3465,531
|
|
20230718,123200,648616645,3470,3470,3470,3470,0
|
|
20230718,123100,648616645,3470,3470,3470,3470,0
|
|
20230718,123000,648616645,3470,3470,3470,3470,20
|
|
20230718,122900,648547245,3470,3470,3470,3470,0
|
|
20230718,122800,648547245,3470,3470,3470,3470,0
|
|
20230718,122700,648547245,3470,3465,3470,3465,32
|
|
20230718,122600,648436215,3470,3470,3470,3470,0
|
|
20230718,122500,648436215,3470,3470,3470,3470,340
|
|
20230718,122400,647256415,3455,3455,3455,3455,0
|
|
20230718,122300,647256415,3455,3455,3455,3455,0
|
|
20230718,122200,647256415,3455,3455,3455,3455,0
|
|
20230718,122100,647256415,3455,3455,3455,3455,0
|
|
20230718,122000,647256415,3455,3465,3465,3455,2002
|
|
20230718,121900,640319495,3465,3465,3465,3465,1
|
|
20230718,121800,640316030,3465,3460,3465,3460,132
|
|
20230718,121700,639858695,3460,3460,3460,3460,3
|
|
20230718,121600,639848315,3460,3460,3460,3460,345
|
|
20230718,121500,638654615,3465,3465,3465,3465,0
|
|
20230718,121400,638654615,3465,3465,3465,3465,0
|
|
20230718,121300,638654615,3465,3465,3465,3465,57
|
|
20230718,121200,638457110,3460,3460,3460,3460,0
|
|
20230718,121100,638457110,3460,3465,3465,3460,81
|
|
20230718,121000,638176555,3465,3465,3465,3465,1
|
|
20230718,120900,638173090,3475,3475,3475,3475,27
|
|
20230718,120800,638079265,3470,3470,3480,3470,1560
|
|
20230718,120700,632665275,3455,3455,3455,3455,1
|
|
20230718,120600,632661820,3470,3470,3470,3470,0
|
|
20230718,120500,632661820,3470,3470,3470,3470,100
|
|
20230718,120400,632314820,3470,3470,3470,3470,0
|
|
20230718,120300,632314820,3470,3470,3470,3470,0
|
|
20230718,120200,632314820,3470,3470,3470,3470,1
|
|
20230718,120100,632311350,3470,3470,3470,3470,1
|
|
20230718,120000,632307880,3450,3465,3470,3450,167
|
|
20230718,115900,631729225,3465,3465,3465,3465,135
|
|
20230718,115800,631261450,3450,3460,3460,3450,970
|
|
20230718,115700,627910370,3465,3465,3465,3465,21
|
|
20230718,115600,627837605,3460,3460,3460,3460,0
|
|
20230718,115500,627837605,3460,3460,3460,3460,1
|
|
20230718,115400,627834145,3460,3460,3460,3460,0
|
|
20230718,115300,627834145,3460,3460,3460,3460,1
|
|
20230718,115200,627830685,3460,3460,3460,3460,0
|
|
20230718,115100,627830685,3460,3460,3460,3460,0
|
|
20230718,115000,627830685,3460,3460,3460,3460,51
|
|
20230718,114900,627654225,3460,3460,3460,3460,0
|
|
20230718,114800,627654225,3460,3460,3460,3460,0
|
|
20230718,114700,627654225,3460,3460,3460,3460,1
|
|
20230718,114600,627650765,3460,3460,3460,3460,0
|
|
20230718,114500,627650765,3460,3465,3465,3460,108
|
|
20230718,114400,627276585,3460,3460,3460,3460,29
|
|
20230718,114300,627176245,3460,3460,3460,3460,0
|
|
20230718,114200,627176245,3460,3460,3460,3460,0
|
|
20230718,114100,627176245,3460,3460,3460,3460,0
|
|
20230718,114000,627176245,3460,3455,3460,3455,5182
|
|
20230718,113900,609266740,3455,3455,3455,3455,0
|
|
20230718,113800,609266740,3455,3455,3455,3455,0
|
|
20230718,113700,609266740,3455,3455,3455,3455,0
|
|
20230718,113600,609266740,3455,3455,3455,3455,193
|
|
20230718,113500,608599925,3455,3455,3455,3455,300
|
|
20230718,113400,607563425,3460,3455,3460,3455,2
|
|
20230718,113300,607556510,3460,3460,3460,3460,0
|
|
20230718,113200,607556510,3460,3460,3460,3460,20
|
|
20230718,113100,607487310,3460,3460,3460,3460,50
|
|
20230718,113000,607314310,3460,3460,3460,3460,0
|
|
20230718,112900,607314310,3460,3460,3460,3460,1352
|
|
20230718,112800,602636390,3460,3460,3460,3460,113
|
|
20230718,112700,602245410,3460,3460,3460,3460,299
|
|
20230718,112600,601210870,3465,3465,3465,3465,0
|
|
20230718,112500,601210870,3465,3460,3465,3460,100
|
|
20230718,112400,600864855,3460,3460,3460,3460,620
|
|
20230718,112300,598719655,3465,3465,3465,3465,0
|
|
20230718,112200,598719655,3465,3465,3465,3465,0
|
|
20230718,112100,598719655,3465,3465,3465,3465,14
|
|
20230718,112000,598671145,3465,3470,3470,3465,71
|
|
20230718,111900,598425125,3470,3470,3470,3470,0
|
|
20230718,111800,598425125,3470,3455,3470,3455,1010
|
|
20230718,111700,594935440,3455,3455,3455,3455,1
|
|
20230718,111600,594931985,3470,3470,3470,3470,0
|
|
20230718,111500,594931985,3470,3470,3470,3470,0
|
|
20230718,111400,594931985,3470,3470,3470,3470,1063
|
|
20230718,111300,591243375,3450,3470,3470,3450,1173
|
|
20230718,111200,587181845,3450,3450,3450,3450,260
|
|
20230718,111100,586284845,3450,3450,3450,3450,0
|
|
20230718,111000,586284845,3450,3450,3450,3450,75
|
|
20230718,110900,586026095,3450,3450,3450,3450,0
|
|
20230718,110800,586026095,3450,3455,3455,3450,301
|
|
20230718,110700,584986550,3455,3470,3470,3455,9
|
|
20230718,110600,584955335,3460,3460,3460,3460,850
|
|
20230718,110500,582014335,3460,3465,3465,3455,980
|
|
20230718,110400,578627630,3460,3460,3460,3460,101
|
|
20230718,110300,578278170,3470,3470,3470,3470,650
|
|
20230718,110200,576022670,3475,3475,3475,3475,850
|
|
20230718,110100,573068920,3475,3480,3480,3475,674
|
|
20230718,110000,570726275,3475,3490,3490,3475,1589
|
|
20230718,105900,565188000,3490,3480,3490,3480,14
|
|
20230718,105800,565139155,3480,3475,3485,3475,566
|
|
20230718,105700,563170935,3480,3475,3480,3475,173
|
|
20230718,105600,562569730,3475,3470,3475,3470,7
|
|
20230718,105500,562545410,3470,3470,3470,3470,99
|
|
20230718,105400,562201880,3470,3470,3470,3470,231
|
|
20230718,105300,561400310,3465,3465,3465,3465,2
|
|
20230718,105200,561393380,3470,3470,3470,3470,4
|
|
20230718,105100,561379500,3465,3460,3465,3460,1832
|
|
20230718,105000,555039585,3450,3450,3450,3450,81
|
|
20230718,104900,554760135,3450,3450,3450,3450,0
|
|
20230718,104800,554760135,3450,3450,3450,3450,0
|
|
20230718,104700,554760135,3450,3450,3450,3450,750
|
|
20230718,104600,552172635,3450,3450,3450,3450,95
|
|
20230718,104500,551844885,3450,3450,3450,3450,110
|
|
20230718,104400,551465385,3445,3460,3460,3445,100
|
|
20230718,104300,551120585,3445,3445,3445,3445,12
|
|
20230718,104200,551079245,3445,3445,3445,3445,191
|
|
20230718,104100,550421250,3445,3445,3445,3445,22
|
|
20230718,104000,550345460,3460,3460,3460,3460,0
|
|
20230718,103900,550345460,3460,3460,3460,3460,0
|
|
20230718,103800,550345460,3460,3445,3460,3445,100
|
|
20230718,103700,550000660,3455,3455,3455,3455,0
|
|
20230718,103600,550000660,3455,3450,3455,3450,669
|
|
20230718,103500,547692265,3450,3450,3450,3450,0
|
|
20230718,103400,547692265,3450,3450,3450,3450,806
|
|
20230718,103300,544911565,3450,3450,3450,3450,50
|
|
20230718,103200,544739065,3450,3450,3450,3450,1126
|
|
20230718,103100,540854365,3450,3445,3450,3435,1688
|
|
20230718,103000,535054030,3445,3445,3445,3440,1585
|
|
20230718,102900,529600500,3445,3440,3445,3440,555
|
|
20230718,102800,527691295,3440,3435,3440,3435,1364
|
|
20230718,102700,523002185,3440,3445,3445,3440,2581
|
|
20230718,102600,514123520,3440,3445,3445,3440,538
|
|
20230718,102500,512272695,3440,3440,3440,3440,1835
|
|
20230718,102400,505960295,3440,3440,3445,3440,1713
|
|
20230718,102300,500067560,3445,3445,3445,3440,762
|
|
20230718,102200,497445625,3445,3445,3450,3445,826
|
|
20230718,102100,494600045,3450,3445,3450,3440,1403
|
|
20230718,102000,489769810,3445,3445,3445,3440,849
|
|
20230718,101900,486847625,3445,3445,3445,3440,1917
|
|
20230718,101800,480252710,3445,3440,3450,3440,648
|
|
20230718,101700,478020375,3440,3445,3445,3440,4140
|
|
20230718,101600,463758095,3450,3450,3455,3450,2107
|
|
20230718,101500,456488940,3455,3455,3455,3455,5
|
|
20230718,101400,456471665,3455,3450,3455,3450,1308
|
|
20230718,101300,451959055,3450,3445,3450,3445,1120
|
|
20230718,101200,448100650,3450,3445,3450,3445,819
|
|
20230718,101100,445277605,3445,3445,3450,3445,1420
|
|
20230718,101000,440385680,3445,3445,3445,3445,1483
|
|
20230718,100900,435276745,3450,3450,3450,3450,867
|
|
20230718,100800,432285595,3445,3440,3445,3440,1191
|
|
20230718,100700,428185725,3440,3440,3440,3440,1744
|
|
20230718,100600,422186365,3440,3445,3445,3440,2721
|
|
20230718,100500,412821125,3440,3440,3440,3435,2091
|
|
20230718,100400,405631170,3440,3440,3440,3435,1556
|
|
20230718,100300,400281340,3440,3440,3440,3435,692
|
|
20230718,100200,397903175,3440,3440,3445,3435,1537
|
|
20230718,100100,392619270,3440,3435,3440,3430,3051
|
|
20230718,100000,382138470,3440,3460,3460,3425,14807
|
|
20230718,095900,331094415,3460,3465,3465,3460,952
|
|
20230718,095800,327799340,3465,3460,3465,3460,1181
|
|
20230718,095700,323710575,3465,3465,3470,3460,6224
|
|
20230718,095600,302153455,3470,3475,3475,3470,4090
|
|
20230718,095500,287956705,3475,3475,3475,3475,2080
|
|
20230718,095400,280728705,3480,3480,3480,3475,1887
|
|
20230718,095300,274171190,3480,3480,3480,3475,870
|
|
20230718,095200,271146645,3480,3475,3480,3475,2082
|
|
20230718,095100,263908075,3480,3485,3485,3480,5367
|
|
20230718,095000,245214400,3495,3495,3495,3490,6834
|
|
20230718,094900,221363225,3495,3495,3495,3495,1885
|
|
20230718,094800,214775150,3495,3505,3505,3495,700
|
|
20230718,094700,212323780,3505,3500,3505,3495,1302
|
|
20230718,094600,207769275,3500,3495,3500,3495,2011
|
|
20230718,094500,200735800,3500,3500,3500,3500,0
|
|
20230718,094400,200735800,3500,3500,3500,3500,2070
|
|
20230718,094300,193490800,3500,3500,3500,3495,2286
|
|
20230718,094200,185493070,3505,3505,3505,3500,6167
|
|
20230718,094100,163907050,3500,3505,3505,3500,1135
|
|
20230718,094000,159929375,3505,3505,3505,3505,2581
|
|
20230718,093900,150882970,3510,3515,3515,3510,3342
|
|
20230718,093800,139142820,3515,3525,3525,3515,2862
|
|
20230718,093700,129071490,3520,3525,3525,3520,1683
|
|
20230718,093600,123147030,3525,3525,3525,3525,1000
|
|
20230718,093500,119622030,3525,3525,3525,3525,636
|
|
20230718,093400,117380130,3525,3545,3545,3525,5904
|
|
20230718,093300,96545420,3540,3540,3540,3540,54
|
|
20230718,093200,96354260,3540,3540,3540,3540,1494
|
|
20230718,093100,91065500,3540,3540,3550,3540,960
|
|
20230718,093000,87667000,3535,3545,3545,3535,2105
|
|
20230718,092900,80221885,3550,3550,3550,3550,0
|
|
20230718,092800,80221885,3550,3540,3550,3540,60
|
|
20230718,092700,80008940,3545,3545,3545,3545,500
|
|
20230718,092600,78236440,3555,3550,3555,3550,765
|
|
20230718,092500,75520675,3545,3540,3545,3540,960
|
|
20230718,092400,72117725,3535,3540,3540,3535,140
|
|
20230718,092300,71622300,3540,3540,3540,3540,0
|
|
20230718,092200,71622300,3540,3540,3540,3540,1687
|
|
20230718,092100,65650320,3540,3535,3540,3535,1187
|
|
20230718,092000,61448345,3535,3535,3535,3535,60
|
|
20230718,091900,61236245,3535,3535,3535,3535,995
|
|
20230718,091800,57718920,3535,3535,3535,3535,100
|
|
20230718,091700,57365420,3530,3530,3530,3530,1217
|
|
20230718,091600,53069410,3530,3530,3530,3530,1095
|
|
20230718,091500,49204060,3540,3540,3540,3540,0
|
|
20230718,091400,49204060,3540,3525,3540,3525,2502
|
|
20230718,091300,40384455,3525,3520,3525,3520,59
|
|
20230718,091200,40176735,3520,3520,3520,3520,241
|
|
20230718,091100,39328415,3520,3515,3525,3515,1643
|
|
20230718,091000,33549985,3520,3520,3520,3520,335
|
|
20230718,090900,32370785,3525,3525,3525,3525,7
|
|
20230718,090800,32346110,3525,3545,3545,3525,1168
|
|
20230718,090700,28222080,3545,3545,3545,3545,11
|
|
20230718,090600,28183085,3555,3545,3555,3545,182
|
|
20230718,090500,27537530,3545,3545,3550,3545,127
|
|
20230718,090400,27087105,3530,3545,3545,3530,66
|
|
20230718,090300,26853990,3535,3535,3535,3535,14
|
|
20230718,090200,26804500,3535,3535,3535,3535,519
|
|
20230718,090100,24969835,3535,3535,3535,3535,140
|
|
20230718,090000,24474935,3535,3530,3575,3530,6931
|