591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184800,274674620,6390,6390,6390,6390,1146
|
|
20230718,184700,274674620,6390,6390,6390,6390,0
|
|
20230718,184600,274674620,6390,6390,6390,6390,0
|
|
20230718,184500,274674620,6390,6390,6390,6390,0
|
|
20230718,184400,274674620,6390,6390,6390,6390,0
|
|
20230718,184300,274674620,6390,6390,6390,6390,0
|
|
20230718,184200,274674620,6390,6390,6390,6390,0
|
|
20230718,184100,274674620,6390,6390,6390,6390,0
|
|
20230718,184000,274674620,6390,6390,6390,6390,0
|
|
20230718,183900,274674620,6390,6390,6390,6390,0
|
|
20230718,183800,274674620,6390,6390,6390,6390,0
|
|
20230718,183700,274674620,6390,6390,6390,6390,0
|
|
20230718,183600,274674620,6390,6390,6390,6390,0
|
|
20230718,183500,274674620,6390,6390,6390,6390,0
|
|
20230718,183400,274674620,6390,6390,6390,6390,0
|
|
20230718,183300,274674620,6390,6390,6390,6390,0
|
|
20230718,183200,274674620,6390,6390,6390,6390,0
|
|
20230718,183100,274674620,6390,6390,6390,6390,0
|
|
20230718,183000,274674620,6390,6390,6390,6390,0
|
|
20230718,182900,274674620,6390,6390,6390,6390,0
|
|
20230718,182800,274674620,6390,6390,6390,6390,0
|
|
20230718,182700,274674620,6390,6390,6390,6390,0
|
|
20230718,182600,274674620,6390,6390,6390,6390,0
|
|
20230718,182500,274674620,6390,6390,6390,6390,0
|
|
20230718,182400,274674620,6390,6390,6390,6390,0
|
|
20230718,182300,274674620,6390,6390,6390,6390,0
|
|
20230718,182200,274674620,6390,6390,6390,6390,0
|
|
20230718,182100,274674620,6390,6390,6390,6390,0
|
|
20230718,182000,274674620,6390,6390,6390,6390,0
|
|
20230718,181900,274674620,6390,6390,6390,6390,0
|
|
20230718,181800,274674620,6390,6390,6390,6390,1146
|
|
20230718,181700,274674620,6390,6390,6390,6390,0
|
|
20230718,181600,274674620,6390,6390,6390,6390,0
|
|
20230718,181500,274674620,6390,6390,6390,6390,0
|
|
20230718,181400,274674620,6390,6390,6390,6390,0
|
|
20230718,181300,274674620,6390,6390,6390,6390,0
|
|
20230718,181200,274674620,6390,6390,6390,6390,0
|
|
20230718,181100,274674620,6390,6390,6390,6390,0
|
|
20230718,181000,274674620,6390,6390,6390,6390,0
|
|
20230718,180900,274674620,6390,6390,6390,6390,0
|
|
20230718,180800,274674620,6390,6390,6390,6390,0
|
|
20230718,180700,274674620,6390,6390,6390,6390,0
|
|
20230718,180600,274674620,6390,6390,6390,6390,0
|
|
20230718,180500,274674620,6390,6390,6390,6390,0
|
|
20230718,180400,274674620,6390,6390,6390,6390,0
|
|
20230718,180300,274674620,6390,6390,6390,6390,0
|
|
20230718,180200,274674620,6390,6390,6390,6390,0
|
|
20230718,180100,274674620,6390,6390,6390,6390,0
|
|
20230718,180000,274674620,6390,6390,6390,6390,0
|
|
20230718,175900,274674620,6390,6390,6390,6390,0
|
|
20230718,175800,274674620,6390,6390,6390,6390,0
|
|
20230718,175700,274674620,6390,6390,6390,6390,0
|
|
20230718,175600,274674620,6390,6390,6390,6390,0
|
|
20230718,175500,274674620,6390,6390,6390,6390,0
|
|
20230718,175400,274674620,6390,6390,6390,6390,0
|
|
20230718,175300,274674620,6390,6390,6390,6390,0
|
|
20230718,175200,274674620,6390,6390,6390,6390,0
|
|
20230718,175100,274674620,6390,6390,6390,6390,0
|
|
20230718,175000,274674620,6390,6390,6390,6390,0
|
|
20230718,174900,274674620,6390,6390,6390,6390,0
|
|
20230718,174800,274674620,6390,6390,6390,6390,1146
|
|
20230718,174700,274674620,6390,6390,6390,6390,0
|
|
20230718,174600,274674620,6390,6390,6390,6390,0
|
|
20230718,174500,274674620,6390,6390,6390,6390,0
|
|
20230718,174400,274674620,6390,6390,6390,6390,0
|
|
20230718,174300,274674620,6390,6390,6390,6390,0
|
|
20230718,174200,274674620,6390,6390,6390,6390,0
|
|
20230718,174100,274674620,6390,6390,6390,6390,0
|
|
20230718,174000,274674620,6390,6390,6390,6390,0
|
|
20230718,173900,274674620,6390,6390,6390,6390,0
|
|
20230718,173800,274674620,6390,6390,6390,6390,0
|
|
20230718,173700,274674620,6390,6390,6390,6390,0
|
|
20230718,173600,274674620,6390,6390,6390,6390,0
|
|
20230718,173500,274674620,6390,6390,6390,6390,0
|
|
20230718,173400,274674620,6390,6390,6390,6390,0
|
|
20230718,173300,274674620,6390,6390,6390,6390,0
|
|
20230718,173200,274674620,6390,6390,6390,6390,0
|
|
20230718,173100,274674620,6390,6390,6390,6390,0
|
|
20230718,173000,274674620,6390,6390,6390,6390,0
|
|
20230718,172900,274674620,6390,6390,6390,6390,0
|
|
20230718,172800,274674620,6390,6390,6390,6390,0
|
|
20230718,172700,274674620,6390,6390,6390,6390,0
|
|
20230718,172600,274674620,6390,6390,6390,6390,0
|
|
20230718,172500,274674620,6390,6390,6390,6390,0
|
|
20230718,172400,274674620,6390,6390,6390,6390,0
|
|
20230718,172300,274674620,6390,6390,6390,6390,0
|
|
20230718,172200,274674620,6390,6390,6390,6390,0
|
|
20230718,172100,274674620,6390,6390,6390,6390,0
|
|
20230718,172000,274674620,6390,6390,6390,6390,0
|
|
20230718,171900,274674620,6390,6390,6390,6390,0
|
|
20230718,171800,274674620,6390,6390,6390,6390,1146
|
|
20230718,171700,274674620,6390,6390,6390,6390,0
|
|
20230718,171600,274674620,6390,6390,6390,6390,0
|
|
20230718,171500,274674620,6390,6390,6390,6390,0
|
|
20230718,171400,274674620,6390,6390,6390,6390,0
|
|
20230718,171300,274674620,6390,6390,6390,6390,0
|
|
20230718,171200,274674620,6390,6390,6390,6390,0
|
|
20230718,171100,274674620,6390,6390,6390,6390,0
|
|
20230718,171000,274674620,6390,6390,6390,6390,0
|
|
20230718,170900,274674620,6390,6390,6390,6390,0
|
|
20230718,170800,274674620,6390,6390,6390,6390,0
|
|
20230718,170700,274674620,6390,6390,6390,6390,0
|
|
20230718,170600,274674620,6390,6390,6390,6390,0
|
|
20230718,170500,274674620,6390,6390,6390,6390,0
|
|
20230718,170400,274674620,6390,6390,6390,6390,0
|
|
20230718,170300,274674620,6390,6390,6390,6390,0
|
|
20230718,170200,274674620,6390,6390,6390,6390,0
|
|
20230718,170100,274674620,6390,6390,6390,6390,0
|
|
20230718,170000,274674620,6390,6390,6390,6390,0
|
|
20230718,165900,274674620,6390,6390,6390,6390,0
|
|
20230718,165800,274674620,6390,6390,6390,6390,0
|
|
20230718,165700,274674620,6390,6390,6390,6390,0
|
|
20230718,165600,274674620,6390,6390,6390,6390,0
|
|
20230718,165500,274674620,6390,6390,6390,6390,0
|
|
20230718,165400,274674620,6390,6390,6390,6390,0
|
|
20230718,165300,274674620,6390,6390,6390,6390,0
|
|
20230718,165200,274674620,6390,6390,6390,6390,0
|
|
20230718,165100,274674620,6390,6390,6390,6390,0
|
|
20230718,165000,274674620,6390,6390,6390,6390,0
|
|
20230718,164900,274674620,6390,6390,6390,6390,0
|
|
20230718,164800,274674620,6390,6390,6390,6390,1146
|
|
20230718,164700,274674620,6390,6390,6390,6390,0
|
|
20230718,164600,274674620,6390,6390,6390,6390,0
|
|
20230718,164500,274674620,6390,6390,6390,6390,0
|
|
20230718,164400,274674620,6390,6390,6390,6390,0
|
|
20230718,164300,274674620,6390,6390,6390,6390,0
|
|
20230718,164200,274674620,6390,6390,6390,6390,0
|
|
20230718,164100,274674620,6390,6390,6390,6390,0
|
|
20230718,164000,274674620,6390,6390,6390,6390,0
|
|
20230718,163900,274674620,6390,6390,6390,6390,0
|
|
20230718,163800,274674620,6390,6390,6390,6390,0
|
|
20230718,163700,274674620,6390,6390,6390,6390,0
|
|
20230718,163600,274674620,6390,6390,6390,6390,0
|
|
20230718,163500,274674620,6390,6390,6390,6390,0
|
|
20230718,163400,274674620,6390,6390,6390,6390,0
|
|
20230718,163300,274674620,6390,6390,6390,6390,0
|
|
20230718,163200,274674620,6390,6390,6390,6390,0
|
|
20230718,163100,274674620,6390,6390,6390,6390,0
|
|
20230718,163000,274674620,6390,6390,6390,6390,0
|
|
20230718,162900,274674620,6390,6390,6390,6390,0
|
|
20230718,162800,274674620,6390,6390,6390,6390,0
|
|
20230718,162700,274674620,6390,6390,6390,6390,0
|
|
20230718,162600,274674620,6390,6390,6390,6390,0
|
|
20230718,162500,274674620,6390,6390,6390,6390,0
|
|
20230718,162400,274674620,6390,6390,6390,6390,0
|
|
20230718,162300,274674620,6390,6390,6390,6390,0
|
|
20230718,162200,274674620,6390,6390,6390,6390,0
|
|
20230718,162100,274674620,6390,6390,6390,6390,0
|
|
20230718,162000,274674620,6390,6390,6390,6390,0
|
|
20230718,161900,274674620,6390,6390,6390,6390,0
|
|
20230718,161800,274674620,6390,6390,6390,6390,1146
|
|
20230718,161700,274674620,6390,6390,6390,6390,0
|
|
20230718,161600,274674620,6390,6390,6390,6390,0
|
|
20230718,161500,274674620,6390,6390,6390,6390,0
|
|
20230718,161400,274674620,6390,6390,6390,6390,0
|
|
20230718,161300,274674620,6390,6390,6390,6390,0
|
|
20230718,161200,274674620,6390,6390,6390,6390,0
|
|
20230718,161100,274674620,6390,6390,6390,6390,0
|
|
20230718,161000,274674620,6390,6390,6390,6390,0
|
|
20230718,160900,274674620,6390,6390,6390,6390,0
|
|
20230718,160800,274674620,6390,6390,6390,6390,0
|
|
20230718,160700,274674620,6390,6390,6390,6390,0
|
|
20230718,160600,274674620,6390,6390,6390,6390,0
|
|
20230718,160500,274674620,6390,6390,6390,6390,0
|
|
20230718,160400,274674620,6390,6390,6390,6390,0
|
|
20230718,160300,274674620,6390,6390,6390,6390,0
|
|
20230718,160200,274674620,6390,6390,6390,6390,0
|
|
20230718,160100,274674620,6390,6390,6390,6390,0
|
|
20230718,160000,274674620,6390,6390,6390,6390,0
|
|
20230718,155900,274674620,6390,6390,6390,6390,0
|
|
20230718,155800,274674620,6390,6390,6390,6390,0
|
|
20230718,155700,274674620,6390,6390,6390,6390,0
|
|
20230718,155600,274674620,6390,6390,6390,6390,0
|
|
20230718,155500,274674620,6390,6390,6390,6390,0
|
|
20230718,155400,274674620,6390,6390,6390,6390,0
|
|
20230718,155300,274674620,6390,6390,6390,6390,0
|
|
20230718,155200,274674620,6390,6390,6390,6390,0
|
|
20230718,155100,274674620,6390,6390,6390,6390,0
|
|
20230718,155000,274674620,6390,6390,6390,6390,0
|
|
20230718,154900,274674620,6390,6390,6390,6390,0
|
|
20230718,154800,274674620,6390,6390,6390,6390,1146
|
|
20230718,154700,274674620,6390,6390,6390,6390,0
|
|
20230718,154600,274674620,6390,6390,6390,6390,0
|
|
20230718,154500,274674620,6390,6390,6390,6390,0
|
|
20230718,154400,274674620,6390,6390,6390,6390,0
|
|
20230718,154300,274674620,6390,6390,6390,6390,0
|
|
20230718,154200,274674620,6390,6390,6390,6390,0
|
|
20230718,154100,274674620,6390,6390,6390,6390,0
|
|
20230718,154000,274674620,6390,6390,6390,6390,0
|
|
20230718,153900,274674620,6390,6390,6390,6390,0
|
|
20230718,153800,274674620,6390,6390,6390,6390,0
|
|
20230718,153700,274674620,6390,6390,6390,6390,0
|
|
20230718,153600,274674620,6390,6390,6390,6390,0
|
|
20230718,153500,274674620,6390,6390,6390,6390,0
|
|
20230718,153400,274674620,6390,6390,6390,6390,0
|
|
20230718,153300,274674620,6390,6390,6390,6390,0
|
|
20230718,153200,274674620,6390,6390,6390,6390,0
|
|
20230718,153100,274674620,6390,6390,6390,6390,0
|
|
20230718,153000,274674620,6390,6390,6390,6390,1146
|
|
20230718,152900,267351680,6400,6400,6400,6400,0
|
|
20230718,152800,267351680,6400,6400,6400,6400,0
|
|
20230718,152700,267351680,6400,6400,6400,6400,0
|
|
20230718,152600,267351680,6400,6400,6400,6400,0
|
|
20230718,152500,267351680,6400,6400,6400,6400,0
|
|
20230718,152400,267351680,6400,6400,6400,6400,0
|
|
20230718,152300,267351680,6400,6400,6400,6400,0
|
|
20230718,152200,267351680,6400,6400,6400,6400,0
|
|
20230718,152100,267351680,6400,6400,6400,6400,0
|
|
20230718,152000,267351680,6400,6400,6400,6400,0
|
|
20230718,151900,267351680,6400,6400,6400,6400,7
|
|
20230718,151800,267306880,6400,6400,6400,6400,39
|
|
20230718,151700,267057280,6400,6400,6400,6400,76
|
|
20230718,151600,266570880,6400,6400,6400,6390,20
|
|
20230718,151500,266442970,6400,6400,6400,6400,0
|
|
20230718,151400,266442970,6400,6400,6400,6400,17
|
|
20230718,151300,266334170,6400,6400,6400,6400,0
|
|
20230718,151200,266334170,6400,6380,6400,6380,409
|
|
20230718,151100,263724430,6380,6360,6380,6360,92
|
|
20230718,151000,263139290,6360,6380,6380,6360,739
|
|
20230718,150900,258434240,6380,6380,6380,6380,380
|
|
20230718,150800,256009840,6380,6380,6380,6380,0
|
|
20230718,150700,256009840,6380,6380,6380,6380,0
|
|
20230718,150600,256009840,6380,6380,6380,6380,0
|
|
20230718,150500,256009840,6380,6370,6380,6350,1916
|
|
20230718,150400,243832590,6380,6380,6380,6380,20
|
|
20230718,150300,243704990,6370,6370,6370,6370,14
|
|
20230718,150200,243615810,6370,6370,6370,6370,0
|
|
20230718,150100,243615810,6370,6370,6370,6370,1
|
|
20230718,150000,243609440,6380,6380,6380,6350,1451
|
|
20230718,145900,234388050,6370,6390,6400,6370,769
|
|
20230718,145800,229485410,6390,6390,6390,6390,0
|
|
20230718,145700,229485410,6390,6390,6390,6390,20
|
|
20230718,145600,229357610,6400,6400,6400,6400,40
|
|
20230718,145500,229101610,6400,6400,6400,6400,0
|
|
20230718,145400,229101610,6400,6400,6400,6400,0
|
|
20230718,145300,229101610,6400,6400,6400,6400,0
|
|
20230718,145200,229101610,6400,6400,6400,6400,50
|
|
20230718,145100,228781610,6390,6390,6390,6390,697
|
|
20230718,145000,224327780,6380,6380,6380,6380,301
|
|
20230718,144900,222407400,6380,6390,6390,6380,460
|
|
20230718,144800,219468060,6400,6400,6400,6400,0
|
|
20230718,144700,219468060,6400,6400,6400,6400,0
|
|
20230718,144600,219468060,6400,6400,6400,6400,0
|
|
20230718,144500,219468060,6400,6400,6400,6400,10
|
|
20230718,144400,219404060,6400,6400,6400,6400,0
|
|
20230718,144300,219404060,6400,6410,6410,6400,332
|
|
20230718,144200,217279030,6430,6430,6430,6430,141
|
|
20230718,144100,216372400,6430,6430,6430,6430,0
|
|
20230718,144000,216372400,6430,6430,6430,6430,10
|
|
20230718,143900,216308100,6430,6430,6430,6430,50
|
|
20230718,143800,215986600,6430,6430,6430,6430,0
|
|
20230718,143700,215986600,6430,6430,6430,6430,1
|
|
20230718,143600,215980170,6410,6410,6410,6410,0
|
|
20230718,143500,215980170,6410,6410,6410,6410,2
|
|
20230718,143400,215967350,6430,6430,6430,6430,1
|
|
20230718,143300,215960920,6400,6410,6410,6400,3
|
|
20230718,143200,215941710,6430,6430,6430,6430,0
|
|
20230718,143100,215941710,6430,6430,6430,6430,1
|
|
20230718,143000,215935280,6430,6430,6430,6430,0
|
|
20230718,142900,215935280,6430,6430,6430,6430,0
|
|
20230718,142800,215935280,6430,6430,6430,6430,0
|
|
20230718,142700,215935280,6430,6430,6430,6430,0
|
|
20230718,142600,215935280,6430,6430,6430,6430,0
|
|
20230718,142500,215935280,6430,6430,6430,6430,1
|
|
20230718,142400,215928850,6400,6400,6400,6400,4
|
|
20230718,142300,215903250,6430,6430,6430,6430,0
|
|
20230718,142200,215903250,6430,6430,6430,6430,0
|
|
20230718,142100,215903250,6430,6430,6430,6430,0
|
|
20230718,142000,215903250,6430,6410,6430,6400,99
|
|
20230718,141900,215269610,6440,6440,6440,6440,0
|
|
20230718,141800,215269610,6440,6440,6440,6440,0
|
|
20230718,141700,215269610,6440,6440,6440,6440,0
|
|
20230718,141600,215269610,6440,6440,6440,6440,0
|
|
20230718,141500,215269610,6440,6440,6440,6440,65
|
|
20230718,141400,214851010,6440,6440,6440,6440,15
|
|
20230718,141300,214754410,6440,6440,6440,6440,0
|
|
20230718,141200,214754410,6440,6440,6440,6440,0
|
|
20230718,141100,214754410,6440,6440,6440,6440,0
|
|
20230718,141000,214754410,6440,6440,6440,6440,0
|
|
20230718,140900,214754410,6440,6440,6440,6440,0
|
|
20230718,140800,214754410,6440,6400,6440,6400,629
|
|
20230718,140700,210706210,6440,6440,6440,6440,0
|
|
20230718,140600,210706210,6440,6440,6440,6440,0
|
|
20230718,140500,210706210,6440,6440,6440,6440,0
|
|
20230718,140400,210706210,6440,6440,6440,6440,0
|
|
20230718,140300,210706210,6440,6440,6440,6440,0
|
|
20230718,140200,210706210,6440,6440,6440,6440,0
|
|
20230718,140100,210706210,6440,6440,6440,6440,0
|
|
20230718,140000,210706210,6440,6440,6440,6440,41
|
|
20230718,135900,210442170,6420,6420,6420,6420,3
|
|
20230718,135800,210422910,6450,6450,6450,6450,0
|
|
20230718,135700,210422910,6450,6450,6450,6450,10
|
|
20230718,135600,210358410,6450,6450,6450,6450,0
|
|
20230718,135500,210358410,6450,6450,6450,6450,0
|
|
20230718,135400,210358410,6450,6450,6450,6450,0
|
|
20230718,135300,210358410,6450,6450,6450,6450,0
|
|
20230718,135200,210358410,6450,6450,6450,6450,0
|
|
20230718,135100,210358410,6450,6450,6450,6450,100
|
|
20230718,135000,209713410,6450,6450,6450,6450,0
|
|
20230718,134900,209713410,6450,6450,6450,6450,0
|
|
20230718,134800,209713410,6450,6450,6450,6450,5
|
|
20230718,134700,209681160,6450,6450,6450,6450,0
|
|
20230718,134600,209681160,6450,6450,6450,6450,5
|
|
20230718,134500,209648910,6450,6450,6450,6450,0
|
|
20230718,134400,209648910,6450,6440,6450,6440,2
|
|
20230718,134300,209636020,6430,6420,6430,6420,2
|
|
20230718,134200,209623170,6410,6410,6410,6410,0
|
|
20230718,134100,209623170,6410,6410,6410,6410,0
|
|
20230718,134000,209623170,6410,6410,6410,6410,0
|
|
20230718,133900,209623170,6410,6410,6410,6410,0
|
|
20230718,133800,209623170,6410,6400,6410,6400,1308
|
|
20230718,133700,201244130,6400,6400,6400,6400,0
|
|
20230718,133600,201244130,6400,6400,6400,6400,4
|
|
20230718,133500,201218530,6390,6390,6390,6390,0
|
|
20230718,133400,201218530,6390,6390,6390,6390,843
|
|
20230718,133300,195831760,6390,6390,6390,6390,86
|
|
20230718,133200,195282220,6390,6390,6390,6390,16
|
|
20230718,133100,195179980,6390,6390,6390,6390,0
|
|
20230718,133000,195179980,6390,6390,6390,6390,20
|
|
20230718,132900,195052180,6390,6390,6390,6390,35
|
|
20230718,132800,194828530,6390,6390,6390,6390,0
|
|
20230718,132700,194828530,6390,6390,6390,6390,0
|
|
20230718,132600,194828530,6390,6390,6390,6390,0
|
|
20230718,132500,194828530,6390,6390,6390,6390,0
|
|
20230718,132400,194828530,6390,6390,6390,6390,0
|
|
20230718,132300,194828530,6390,6390,6390,6390,0
|
|
20230718,132200,194828530,6390,6390,6390,6390,83
|
|
20230718,132100,194298160,6380,6410,6410,6380,586
|
|
20230718,132000,190554820,6400,6410,6410,6400,161
|
|
20230718,131900,189523410,6420,6420,6420,6420,0
|
|
20230718,131800,189523410,6420,6420,6420,6420,0
|
|
20230718,131700,189523410,6420,6410,6420,6410,5
|
|
20230718,131600,189491350,6410,6420,6420,6410,432
|
|
20230718,131500,186722030,6420,6420,6420,6420,10
|
|
20230718,131400,186657830,6410,6410,6410,6410,0
|
|
20230718,131300,186657830,6410,6410,6410,6410,9
|
|
20230718,131200,186600140,6410,6410,6410,6410,0
|
|
20230718,131100,186600140,6410,6410,6410,6410,0
|
|
20230718,131000,186600140,6410,6410,6410,6410,0
|
|
20230718,130900,186600140,6410,6410,6410,6410,0
|
|
20230718,130800,186600140,6410,6410,6410,6410,0
|
|
20230718,130700,186600140,6410,6410,6410,6410,0
|
|
20230718,130600,186600140,6410,6410,6410,6410,0
|
|
20230718,130500,186600140,6410,6410,6410,6410,0
|
|
20230718,130400,186600140,6410,6410,6410,6410,0
|
|
20230718,130300,186600140,6410,6410,6410,6410,20
|
|
20230718,130200,186471940,6410,6410,6410,6410,50
|
|
20230718,130100,186151440,6400,6400,6410,6400,130
|
|
20230718,130000,185319300,6400,6390,6400,6390,123
|
|
20230718,125900,184532110,6350,6350,6350,6350,0
|
|
20230718,125800,184532110,6350,6430,6450,6350,3415
|
|
20230718,125700,162779480,6430,6430,6430,6430,0
|
|
20230718,125600,162779480,6430,6430,6430,6430,0
|
|
20230718,125500,162779480,6430,6430,6430,6430,300
|
|
20230718,125400,160850480,6430,6430,6430,6430,0
|
|
20230718,125300,160850480,6430,6460,6460,6410,560
|
|
20230718,125200,157256320,6500,6500,6500,6500,0
|
|
20230718,125100,157256320,6500,6500,6500,6500,0
|
|
20230718,125000,157256320,6500,6500,6500,6500,0
|
|
20230718,124900,157256320,6500,6500,6500,6500,0
|
|
20230718,124800,157256320,6500,6500,6500,6500,0
|
|
20230718,124700,157256320,6500,6500,6500,6500,0
|
|
20230718,124600,157256320,6500,6470,6500,6470,100
|
|
20230718,124500,156606640,6440,6440,6440,6440,0
|
|
20230718,124400,156606640,6440,6440,6440,6440,0
|
|
20230718,124300,156606640,6440,6440,6440,6440,0
|
|
20230718,124200,156606640,6440,6440,6440,6440,0
|
|
20230718,124100,156606640,6440,6440,6440,6440,0
|
|
20230718,124000,156606640,6440,6410,6440,6410,2
|
|
20230718,123900,156593790,6460,6410,6460,6410,2
|
|
20230718,123800,156580920,6480,6480,6480,6480,0
|
|
20230718,123700,156580920,6480,6420,6480,6420,26
|
|
20230718,123600,156413940,6420,6420,6420,6420,1
|
|
20230718,123500,156407520,6500,6500,6500,6500,1
|
|
20230718,123400,156401020,6500,6500,6500,6500,1
|
|
20230718,123300,156394520,6500,6500,6500,6500,0
|
|
20230718,123200,156394520,6500,6500,6500,6500,0
|
|
20230718,123100,156394520,6500,6500,6500,6500,0
|
|
20230718,123000,156394520,6500,6460,6500,6430,192
|
|
20230718,122900,155154190,6460,6460,6460,6460,0
|
|
20230718,122800,155154190,6460,6460,6460,6460,0
|
|
20230718,122700,155154190,6460,6460,6460,6460,0
|
|
20230718,122600,155154190,6460,6440,6460,6440,11
|
|
20230718,122500,155083330,6460,6460,6460,6460,0
|
|
20230718,122400,155083330,6460,6460,6460,6460,0
|
|
20230718,122300,155083330,6460,6440,6460,6440,2
|
|
20230718,122200,155070430,6470,6470,6470,6470,0
|
|
20230718,122100,155070430,6470,6470,6470,6470,5
|
|
20230718,122000,155038080,6470,6470,6470,6470,0
|
|
20230718,121900,155038080,6470,6470,6470,6470,10
|
|
20230718,121800,154973380,6470,6470,6470,6470,0
|
|
20230718,121700,154973380,6470,6470,6470,6470,0
|
|
20230718,121600,154973380,6470,6470,6470,6470,0
|
|
20230718,121500,154973380,6470,6470,6470,6470,1
|
|
20230718,121400,154966910,6460,6390,6460,6390,40
|
|
20230718,121300,154709340,6450,6470,6470,6400,1321
|
|
20230718,121200,146223460,6500,6500,6500,6500,0
|
|
20230718,121100,146223460,6500,6500,6500,6500,0
|
|
20230718,121000,146223460,6500,6500,6500,6500,0
|
|
20230718,120900,146223460,6500,6500,6500,6500,0
|
|
20230718,120800,146223460,6500,6500,6500,6500,0
|
|
20230718,120700,146223460,6500,6480,6500,6480,247
|
|
20230718,120600,144622880,6500,6500,6500,6500,9
|
|
20230718,120500,144564380,6450,6500,6500,6450,773
|
|
20230718,120400,139571890,6500,6500,6500,6500,0
|
|
20230718,120300,139571890,6500,6500,6500,6500,1
|
|
20230718,120200,139565390,6500,6500,6500,6500,1
|
|
20230718,120100,139558890,6500,6500,6500,6500,0
|
|
20230718,120000,139558890,6500,6500,6500,6500,0
|
|
20230718,115900,139558890,6500,6500,6500,6500,0
|
|
20230718,115800,139558890,6500,6500,6500,6500,1
|
|
20230718,115700,139552390,6500,6500,6500,6500,0
|
|
20230718,115600,139552390,6500,6500,6500,6500,0
|
|
20230718,115500,139552390,6500,6500,6500,6500,0
|
|
20230718,115400,139552390,6500,6500,6500,6500,0
|
|
20230718,115300,139552390,6500,6500,6500,6500,0
|
|
20230718,115200,139552390,6500,6500,6500,6500,0
|
|
20230718,115100,139552390,6500,6500,6500,6500,0
|
|
20230718,115000,139552390,6500,6500,6500,6500,10
|
|
20230718,114900,139487390,6500,6500,6500,6500,0
|
|
20230718,114800,139487390,6500,6500,6500,6500,1
|
|
20230718,114700,139480890,6490,6490,6490,6490,0
|
|
20230718,114600,139480890,6490,6490,6490,6490,0
|
|
20230718,114500,139480890,6490,6490,6490,6490,0
|
|
20230718,114400,139480890,6490,6490,6490,6490,0
|
|
20230718,114300,139480890,6490,6490,6490,6490,25
|
|
20230718,114200,139318640,6490,6490,6490,6490,0
|
|
20230718,114100,139318640,6490,6490,6490,6490,6
|
|
20230718,114000,139279700,6490,6490,6490,6490,0
|
|
20230718,113900,139279700,6490,6490,6490,6490,0
|
|
20230718,113800,139279700,6490,6490,6490,6490,100
|
|
20230718,113700,138630700,6490,6490,6490,6490,10
|
|
20230718,113600,138565800,6490,6490,6490,6490,0
|
|
20230718,113500,138565800,6490,6490,6490,6490,10
|
|
20230718,113400,138500900,6470,6470,6470,6470,1
|
|
20230718,113300,138494430,6500,6480,6500,6480,2
|
|
20230718,113200,138481450,6500,6460,6500,6450,755
|
|
20230718,113100,133600890,6500,6490,6500,6450,4006
|
|
20230718,113000,107747850,6530,6530,6530,6530,0
|
|
20230718,112900,107747850,6530,6530,6530,6530,1
|
|
20230718,112800,107741320,6500,6500,6500,6500,1
|
|
20230718,112700,107734820,6540,6540,6540,6540,0
|
|
20230718,112600,107734820,6540,6540,6540,6540,0
|
|
20230718,112500,107734820,6540,6540,6540,6540,0
|
|
20230718,112400,107734820,6540,6540,6540,6540,0
|
|
20230718,112300,107734820,6540,6500,6540,6450,1020
|
|
20230718,112200,101124990,6540,6540,6540,6540,0
|
|
20230718,112100,101124990,6540,6540,6540,6540,0
|
|
20230718,112000,101124990,6540,6540,6540,6540,0
|
|
20230718,111900,101124990,6540,6540,6540,6540,0
|
|
20230718,111800,101124990,6540,6540,6540,6510,66
|
|
20230718,111700,100695270,6510,6520,6550,6510,172
|
|
20230718,111600,99575500,6550,6520,6550,6520,18
|
|
20230718,111500,99457900,6550,6550,6550,6550,0
|
|
20230718,111400,99457900,6550,6520,6550,6520,2
|
|
20230718,111300,99444830,6520,6520,6520,6520,1
|
|
20230718,111200,99438310,6530,6530,6530,6530,0
|
|
20230718,111100,99438310,6530,6530,6530,6530,0
|
|
20230718,111000,99438310,6530,6550,6550,6530,4
|
|
20230718,110900,99412130,6550,6550,6550,6550,0
|
|
20230718,110800,99412130,6550,6550,6550,6520,123
|
|
20230718,110700,98610110,6550,6550,6550,6550,0
|
|
20230718,110600,98610110,6550,6550,6550,6550,0
|
|
20230718,110500,98610110,6550,6550,6550,6550,0
|
|
20230718,110400,98610110,6550,6550,6550,6550,0
|
|
20230718,110300,98610110,6550,6530,6550,6530,480
|
|
20230718,110200,95475670,6530,6530,6530,6530,0
|
|
20230718,110100,95475670,6530,6530,6530,6530,0
|
|
20230718,110000,95475670,6530,6530,6530,6530,0
|
|
20230718,105900,95475670,6530,6530,6530,6530,0
|
|
20230718,105800,95475670,6530,6530,6530,6530,4
|
|
20230718,105700,95449550,6550,6550,6550,6550,0
|
|
20230718,105600,95449550,6550,6550,6550,6550,0
|
|
20230718,105500,95449550,6550,6550,6550,6550,0
|
|
20230718,105400,95449550,6550,6530,6550,6530,2
|
|
20230718,105300,95436470,6550,6550,6550,6550,1
|
|
20230718,105200,95429920,6530,6530,6530,6530,0
|
|
20230718,105100,95429920,6530,6530,6530,6530,3
|
|
20230718,105000,95410330,6550,6530,6550,6530,67
|
|
20230718,104900,94972800,6530,6530,6530,6530,0
|
|
20230718,104800,94972800,6530,6530,6530,6530,0
|
|
20230718,104700,94972800,6530,6530,6530,6530,6
|
|
20230718,104600,94933620,6550,6550,6550,6550,0
|
|
20230718,104500,94933620,6550,6550,6550,6550,0
|
|
20230718,104400,94933620,6550,6550,6550,6550,4
|
|
20230718,104300,94907420,6540,6540,6540,6540,0
|
|
20230718,104200,94907420,6540,6540,6540,6540,0
|
|
20230718,104100,94907420,6540,6540,6540,6540,155
|
|
20230718,104000,93893720,6550,6550,6550,6550,0
|
|
20230718,103900,93893720,6550,6550,6550,6550,0
|
|
20230718,103800,93893720,6550,6550,6550,6550,0
|
|
20230718,103700,93893720,6550,6550,6550,6550,0
|
|
20230718,103600,93893720,6550,6550,6550,6550,0
|
|
20230718,103500,93893720,6550,6550,6550,6550,50
|
|
20230718,103400,93566220,6550,6540,6550,6540,12
|
|
20230718,103300,93487730,6550,6550,6550,6550,11
|
|
20230718,103200,93415680,6550,6550,6550,6550,10
|
|
20230718,103100,93350180,6550,6550,6550,6550,500
|
|
20230718,103000,90075180,6550,6550,6550,6550,0
|
|
20230718,102900,90075180,6550,6550,6550,6550,0
|
|
20230718,102800,90075180,6550,6550,6550,6550,0
|
|
20230718,102700,90075180,6550,6550,6550,6550,1
|
|
20230718,102600,90068630,6500,6510,6510,6500,234
|
|
20230718,102500,88547620,6510,6540,6550,6510,765
|
|
20230718,102400,83545480,6540,6540,6540,6540,10
|
|
20230718,102300,83480080,6540,6540,6550,6530,34
|
|
20230718,102200,83257720,6500,6540,6540,6500,72
|
|
20230718,102100,82789600,6560,6560,6560,6560,34
|
|
20230718,102000,82566560,6500,6590,6590,6490,2123
|
|
20230718,101900,68736490,6560,6570,6590,6560,160
|
|
20230718,101800,67686850,6600,6600,6600,6600,0
|
|
20230718,101700,67686850,6600,6600,6600,6600,150
|
|
20230718,101600,66696850,6600,6600,6600,6600,0
|
|
20230718,101500,66696850,6600,6600,6600,6560,5
|
|
20230718,101400,66663930,6580,6580,6580,6560,5
|
|
20230718,101300,66631060,6560,6560,6560,6560,100
|
|
20230718,101200,65975060,6600,6600,6600,6600,1
|
|
20230718,101100,65968460,6600,6600,6600,6600,1
|
|
20230718,101000,65961860,6590,6590,6590,6590,147
|
|
20230718,100900,64993130,6590,6590,6590,6590,0
|
|
20230718,100800,64993130,6590,6590,6590,6590,0
|
|
20230718,100700,64993130,6590,6590,6590,6590,20
|
|
20230718,100600,64861330,6590,6590,6590,6590,0
|
|
20230718,100500,64861330,6590,6580,6590,6580,2
|
|
20230718,100400,64848160,6590,6590,6590,6590,0
|
|
20230718,100300,64848160,6590,6580,6590,6580,32
|
|
20230718,100200,64637330,6590,6590,6590,6590,0
|
|
20230718,100100,64637330,6590,6590,6590,6590,0
|
|
20230718,100000,64637330,6590,6580,6590,6580,6
|
|
20230718,095900,64597840,6580,6550,6580,6550,134
|
|
20230718,095800,63720020,6550,6550,6550,6550,0
|
|
20230718,095700,63720020,6550,6550,6550,6550,0
|
|
20230718,095600,63720020,6550,6550,6550,6550,0
|
|
20230718,095500,63720020,6550,6550,6550,6550,0
|
|
20230718,095400,63720020,6550,6550,6550,6550,0
|
|
20230718,095300,63720020,6550,6550,6550,6550,0
|
|
20230718,095200,63720020,6550,6580,6580,6550,1449
|
|
20230718,095100,54213660,6600,6600,6600,6600,0
|
|
20230718,095000,54213660,6600,6600,6600,6600,0
|
|
20230718,094900,54213660,6600,6600,6600,6600,1
|
|
20230718,094800,54207060,6580,6580,6580,6580,0
|
|
20230718,094700,54207060,6580,6580,6580,6580,443
|
|
20230718,094600,51292120,6590,6590,6590,6590,273
|
|
20230718,094500,49493050,6600,6600,6600,6600,0
|
|
20230718,094400,49493050,6600,6600,6600,6600,0
|
|
20230718,094300,49493050,6600,6600,6600,6600,1
|
|
20230718,094200,49486450,6590,6590,6590,6590,0
|
|
20230718,094100,49486450,6590,6590,6590,6590,0
|
|
20230718,094000,49486450,6590,6590,6590,6590,0
|
|
20230718,093900,49486450,6590,6590,6590,6590,0
|
|
20230718,093800,49486450,6590,6590,6590,6590,290
|
|
20230718,093700,47575350,6590,6610,6610,6590,1901
|
|
20230718,093600,35041950,6600,6600,6600,6600,241
|
|
20230718,093500,33451350,6600,6600,6600,6600,200
|
|
20230718,093400,32131350,6590,6600,6600,6590,412
|
|
20230718,093300,29414630,6600,6600,6600,6600,0
|
|
20230718,093200,29414630,6600,6600,6600,6600,0
|
|
20230718,093100,29414630,6600,6590,6600,6590,457
|
|
20230718,093000,26400930,6590,6590,6590,6590,94
|
|
20230718,092900,25781470,6600,6600,6600,6600,0
|
|
20230718,092800,25781470,6600,6590,6600,6590,50
|
|
20230718,092700,25451510,6580,6600,6600,6580,410
|
|
20230718,092600,22748790,6610,6610,6610,6610,5
|
|
20230718,092500,22715740,6610,6610,6610,6610,0
|
|
20230718,092400,22715740,6610,6610,6610,6610,0
|
|
20230718,092300,22715740,6610,6610,6610,6590,174
|
|
20230718,092200,21568890,6600,6600,6610,6600,3
|
|
20230718,092100,21549080,6600,6620,6620,6590,1746
|
|
20230718,092000,10007000,6630,6630,6630,6630,0
|
|
20230718,091900,10007000,6630,6620,6630,6620,373
|
|
20230718,091800,7537590,6630,6630,6630,6630,169
|
|
20230718,091700,6417120,6640,6640,6640,6640,2
|
|
20230718,091600,6403840,6640,6640,6640,6640,10
|
|
20230718,091500,6337440,6650,6650,6650,6650,4
|
|
20230718,091400,6310840,6650,6650,6650,6650,0
|
|
20230718,091300,6310840,6650,6650,6650,6650,297
|
|
20230718,091200,4335790,6680,6680,6680,6680,0
|
|
20230718,091100,4335790,6680,6650,6680,6650,4
|
|
20230718,091000,4309160,6640,6640,6640,6640,18
|
|
20230718,090900,4189640,6650,6650,6650,6650,0
|
|
20230718,090800,4189640,6650,6650,6650,6650,77
|
|
20230718,090700,3677590,6650,6650,6650,6650,0
|
|
20230718,090600,3677590,6650,6650,6650,6650,0
|
|
20230718,090500,3677590,6650,6650,6650,6650,0
|
|
20230718,090400,3677590,6650,6650,6650,6650,0
|
|
20230718,090300,3677590,6650,6650,6650,6650,11
|
|
20230718,090200,3604440,6790,6790,6790,6790,0
|
|
20230718,090100,3604440,6790,6790,6790,6790,1
|
|
20230718,090000,3597650,6650,6650,6650,6650,541
|