593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185000,846612090,3760,3760,3760,3760,1871
|
|
20230718,184900,846612090,3760,3760,3760,3760,0
|
|
20230718,184800,846612090,3760,3760,3760,3760,0
|
|
20230718,184700,846612090,3760,3760,3760,3760,0
|
|
20230718,184600,846612090,3760,3760,3760,3760,0
|
|
20230718,184500,846612090,3760,3760,3760,3760,0
|
|
20230718,184400,846612090,3760,3760,3760,3760,0
|
|
20230718,184300,846612090,3760,3760,3760,3760,0
|
|
20230718,184200,846612090,3760,3760,3760,3760,0
|
|
20230718,184100,846612090,3760,3760,3760,3760,0
|
|
20230718,184000,846612090,3760,3760,3760,3760,0
|
|
20230718,183900,846612090,3760,3760,3760,3760,0
|
|
20230718,183800,846612090,3760,3760,3760,3760,0
|
|
20230718,183700,846612090,3760,3760,3760,3760,0
|
|
20230718,183600,846612090,3760,3760,3760,3760,0
|
|
20230718,183500,846612090,3760,3760,3760,3760,0
|
|
20230718,183400,846612090,3760,3760,3760,3760,0
|
|
20230718,183300,846612090,3760,3760,3760,3760,0
|
|
20230718,183200,846612090,3760,3760,3760,3760,0
|
|
20230718,183100,846612090,3760,3760,3760,3760,0
|
|
20230718,183000,846612090,3760,3760,3760,3760,0
|
|
20230718,182900,846612090,3760,3760,3760,3760,0
|
|
20230718,182800,846612090,3760,3760,3760,3760,0
|
|
20230718,182700,846612090,3760,3760,3760,3760,0
|
|
20230718,182600,846612090,3760,3760,3760,3760,0
|
|
20230718,182500,846612090,3760,3760,3760,3760,0
|
|
20230718,182400,846612090,3760,3760,3760,3760,0
|
|
20230718,182300,846612090,3760,3760,3760,3760,0
|
|
20230718,182200,846612090,3760,3760,3760,3760,0
|
|
20230718,182100,846612090,3760,3760,3760,3760,0
|
|
20230718,182000,846612090,3760,3760,3760,3760,1871
|
|
20230718,181900,846612090,3760,3760,3760,3760,0
|
|
20230718,181800,846612090,3760,3760,3760,3760,0
|
|
20230718,181700,846612090,3760,3760,3760,3760,0
|
|
20230718,181600,846612090,3760,3760,3760,3760,0
|
|
20230718,181500,846612090,3760,3760,3760,3760,0
|
|
20230718,181400,846612090,3760,3760,3760,3760,0
|
|
20230718,181300,846612090,3760,3760,3760,3760,0
|
|
20230718,181200,846612090,3760,3760,3760,3760,0
|
|
20230718,181100,846612090,3760,3760,3760,3760,0
|
|
20230718,181000,846612090,3760,3760,3760,3760,0
|
|
20230718,180900,846612090,3760,3760,3760,3760,0
|
|
20230718,180800,846612090,3760,3760,3760,3760,0
|
|
20230718,180700,846612090,3760,3760,3760,3760,0
|
|
20230718,180600,846612090,3760,3760,3760,3760,0
|
|
20230718,180500,846612090,3760,3760,3760,3760,0
|
|
20230718,180400,846612090,3760,3760,3760,3760,0
|
|
20230718,180300,846612090,3760,3760,3760,3760,0
|
|
20230718,180200,846612090,3760,3760,3760,3760,0
|
|
20230718,180100,846612090,3760,3760,3760,3760,0
|
|
20230718,180000,846612090,3760,3760,3760,3760,0
|
|
20230718,175900,846612090,3760,3760,3760,3760,0
|
|
20230718,175800,846612090,3760,3760,3760,3760,0
|
|
20230718,175700,846612090,3760,3760,3760,3760,0
|
|
20230718,175600,846612090,3760,3760,3760,3760,0
|
|
20230718,175500,846612090,3760,3760,3760,3760,0
|
|
20230718,175400,846612090,3760,3760,3760,3760,0
|
|
20230718,175300,846612090,3760,3760,3760,3760,0
|
|
20230718,175200,846612090,3760,3760,3760,3760,0
|
|
20230718,175100,846612090,3760,3760,3760,3760,0
|
|
20230718,175000,846612090,3760,3760,3760,3760,1871
|
|
20230718,174900,846612090,3760,3760,3760,3760,0
|
|
20230718,174800,846612090,3760,3760,3760,3760,0
|
|
20230718,174700,846612090,3760,3760,3760,3760,0
|
|
20230718,174600,846612090,3760,3760,3760,3760,0
|
|
20230718,174500,846612090,3760,3760,3760,3760,0
|
|
20230718,174400,846612090,3760,3760,3760,3760,0
|
|
20230718,174300,846612090,3760,3760,3760,3760,0
|
|
20230718,174200,846612090,3760,3760,3760,3760,0
|
|
20230718,174100,846612090,3760,3760,3760,3760,0
|
|
20230718,174000,846612090,3760,3760,3760,3760,0
|
|
20230718,173900,846612090,3760,3760,3760,3760,0
|
|
20230718,173800,846612090,3760,3760,3760,3760,0
|
|
20230718,173700,846612090,3760,3760,3760,3760,0
|
|
20230718,173600,846612090,3760,3760,3760,3760,0
|
|
20230718,173500,846612090,3760,3760,3760,3760,0
|
|
20230718,173400,846612090,3760,3760,3760,3760,0
|
|
20230718,173300,846612090,3760,3760,3760,3760,0
|
|
20230718,173200,846612090,3760,3760,3760,3760,0
|
|
20230718,173100,846612090,3760,3760,3760,3760,0
|
|
20230718,173000,846612090,3760,3760,3760,3760,0
|
|
20230718,172900,846612090,3760,3760,3760,3760,0
|
|
20230718,172800,846612090,3760,3760,3760,3760,0
|
|
20230718,172700,846612090,3760,3760,3760,3760,0
|
|
20230718,172600,846612090,3760,3760,3760,3760,0
|
|
20230718,172500,846612090,3760,3760,3760,3760,0
|
|
20230718,172400,846612090,3760,3760,3760,3760,0
|
|
20230718,172300,846612090,3760,3760,3760,3760,0
|
|
20230718,172200,846612090,3760,3760,3760,3760,0
|
|
20230718,172100,846612090,3760,3760,3760,3760,0
|
|
20230718,172000,846612090,3760,3760,3760,3760,1871
|
|
20230718,171900,846612090,3760,3760,3760,3760,0
|
|
20230718,171800,846612090,3760,3760,3760,3760,0
|
|
20230718,171700,846612090,3760,3760,3760,3760,0
|
|
20230718,171600,846612090,3760,3760,3760,3760,0
|
|
20230718,171500,846612090,3760,3760,3760,3760,0
|
|
20230718,171400,846612090,3760,3760,3760,3760,0
|
|
20230718,171300,846612090,3760,3760,3760,3760,0
|
|
20230718,171200,846612090,3760,3760,3760,3760,0
|
|
20230718,171100,846612090,3760,3760,3760,3760,0
|
|
20230718,171000,846612090,3760,3760,3760,3760,0
|
|
20230718,170900,846612090,3760,3760,3760,3760,0
|
|
20230718,170800,846612090,3760,3760,3760,3760,0
|
|
20230718,170700,846612090,3760,3760,3760,3760,0
|
|
20230718,170600,846612090,3760,3760,3760,3760,0
|
|
20230718,170500,846612090,3760,3760,3760,3760,0
|
|
20230718,170400,846612090,3760,3760,3760,3760,0
|
|
20230718,170300,846612090,3760,3760,3760,3760,0
|
|
20230718,170200,846612090,3760,3760,3760,3760,0
|
|
20230718,170100,846612090,3760,3760,3760,3760,0
|
|
20230718,170000,846612090,3760,3760,3760,3760,0
|
|
20230718,165900,846612090,3760,3760,3760,3760,0
|
|
20230718,165800,846612090,3760,3760,3760,3760,0
|
|
20230718,165700,846612090,3760,3760,3760,3760,0
|
|
20230718,165600,846612090,3760,3760,3760,3760,0
|
|
20230718,165500,846612090,3760,3760,3760,3760,0
|
|
20230718,165400,846612090,3760,3760,3760,3760,0
|
|
20230718,165300,846612090,3760,3760,3760,3760,0
|
|
20230718,165200,846612090,3760,3760,3760,3760,0
|
|
20230718,165100,846612090,3760,3760,3760,3760,0
|
|
20230718,165000,846612090,3760,3760,3760,3760,1871
|
|
20230718,164900,846612090,3760,3760,3760,3760,0
|
|
20230718,164800,846612090,3760,3760,3760,3760,0
|
|
20230718,164700,846612090,3760,3760,3760,3760,0
|
|
20230718,164600,846612090,3760,3760,3760,3760,0
|
|
20230718,164500,846612090,3760,3760,3760,3760,0
|
|
20230718,164400,846612090,3760,3760,3760,3760,0
|
|
20230718,164300,846612090,3760,3760,3760,3760,0
|
|
20230718,164200,846612090,3760,3760,3760,3760,0
|
|
20230718,164100,846612090,3760,3760,3760,3760,0
|
|
20230718,164000,846612090,3760,3760,3760,3760,0
|
|
20230718,163900,846612090,3760,3760,3760,3760,0
|
|
20230718,163800,846612090,3760,3760,3760,3760,0
|
|
20230718,163700,846612090,3760,3760,3760,3760,0
|
|
20230718,163600,846612090,3760,3760,3760,3760,0
|
|
20230718,163500,846612090,3760,3760,3760,3760,0
|
|
20230718,163400,846612090,3760,3760,3760,3760,0
|
|
20230718,163300,846612090,3760,3760,3760,3760,0
|
|
20230718,163200,846612090,3760,3760,3760,3760,0
|
|
20230718,163100,846612090,3760,3760,3760,3760,0
|
|
20230718,163000,846612090,3760,3760,3760,3760,0
|
|
20230718,162900,846612090,3760,3760,3760,3760,0
|
|
20230718,162800,846612090,3760,3760,3760,3760,0
|
|
20230718,162700,846612090,3760,3760,3760,3760,0
|
|
20230718,162600,846612090,3760,3760,3760,3760,0
|
|
20230718,162500,846612090,3760,3760,3760,3760,0
|
|
20230718,162400,846612090,3760,3760,3760,3760,0
|
|
20230718,162300,846612090,3760,3760,3760,3760,0
|
|
20230718,162200,846612090,3760,3760,3760,3760,0
|
|
20230718,162100,846612090,3760,3760,3760,3760,0
|
|
20230718,162000,846612090,3760,3760,3760,3760,1871
|
|
20230718,161900,846612090,3760,3760,3760,3760,0
|
|
20230718,161800,846612090,3760,3760,3760,3760,0
|
|
20230718,161700,846612090,3760,3760,3760,3760,0
|
|
20230718,161600,846612090,3760,3760,3760,3760,0
|
|
20230718,161500,846612090,3760,3760,3760,3760,0
|
|
20230718,161400,846612090,3760,3760,3760,3760,0
|
|
20230718,161300,846612090,3760,3760,3760,3760,0
|
|
20230718,161200,846612090,3760,3760,3760,3760,0
|
|
20230718,161100,846612090,3760,3760,3760,3760,0
|
|
20230718,161000,846612090,3760,3760,3760,3760,0
|
|
20230718,160900,846612090,3760,3760,3760,3760,0
|
|
20230718,160800,846612090,3760,3760,3760,3760,0
|
|
20230718,160700,846612090,3760,3760,3760,3760,0
|
|
20230718,160600,846612090,3760,3760,3760,3760,0
|
|
20230718,160500,846612090,3760,3760,3760,3760,0
|
|
20230718,160400,846612090,3760,3760,3760,3760,0
|
|
20230718,160300,846612090,3760,3760,3760,3760,0
|
|
20230718,160200,846612090,3760,3760,3760,3760,0
|
|
20230718,160100,846612090,3760,3760,3760,3760,0
|
|
20230718,160000,846612090,3760,3760,3760,3760,0
|
|
20230718,155900,846612090,3760,3760,3760,3760,0
|
|
20230718,155800,846612090,3760,3760,3760,3760,0
|
|
20230718,155700,846612090,3760,3760,3760,3760,0
|
|
20230718,155600,846612090,3760,3760,3760,3760,0
|
|
20230718,155500,846612090,3760,3760,3760,3760,0
|
|
20230718,155400,846612090,3760,3760,3760,3760,0
|
|
20230718,155300,846612090,3760,3760,3760,3760,0
|
|
20230718,155200,846612090,3760,3760,3760,3760,0
|
|
20230718,155100,846612090,3760,3760,3760,3760,0
|
|
20230718,155000,846612090,3760,3760,3760,3760,1871
|
|
20230718,154900,846612090,3760,3760,3760,3760,0
|
|
20230718,154800,846612090,3760,3760,3760,3760,0
|
|
20230718,154700,846612090,3760,3760,3760,3760,0
|
|
20230718,154600,846612090,3760,3760,3760,3760,0
|
|
20230718,154500,846612090,3760,3760,3760,3760,0
|
|
20230718,154400,846612090,3760,3760,3760,3760,0
|
|
20230718,154300,846612090,3760,3760,3760,3760,0
|
|
20230718,154200,846612090,3760,3760,3760,3760,0
|
|
20230718,154100,846612090,3760,3760,3760,3760,0
|
|
20230718,154000,846612090,3760,3760,3760,3760,0
|
|
20230718,153900,846612090,3760,3760,3760,3760,0
|
|
20230718,153800,846612090,3760,3760,3760,3760,0
|
|
20230718,153700,846612090,3760,3760,3760,3760,0
|
|
20230718,153600,846612090,3760,3760,3760,3760,0
|
|
20230718,153500,846612090,3760,3760,3760,3760,0
|
|
20230718,153400,846612090,3760,3760,3760,3760,0
|
|
20230718,153300,846612090,3760,3760,3760,3760,0
|
|
20230718,153200,846612090,3760,3760,3760,3760,0
|
|
20230718,153100,846612090,3760,3760,3760,3760,0
|
|
20230718,153000,846612090,3760,3760,3760,3760,1871
|
|
20230718,152900,839577130,3760,3760,3760,3760,0
|
|
20230718,152800,839577130,3760,3760,3760,3760,0
|
|
20230718,152700,839577130,3760,3760,3760,3760,0
|
|
20230718,152600,839577130,3760,3760,3760,3760,0
|
|
20230718,152500,839577130,3760,3760,3760,3760,0
|
|
20230718,152400,839577130,3760,3760,3760,3760,0
|
|
20230718,152300,839577130,3760,3760,3760,3760,0
|
|
20230718,152200,839577130,3760,3760,3760,3760,0
|
|
20230718,152100,839577130,3760,3760,3760,3760,0
|
|
20230718,152000,839577130,3760,3760,3760,3760,0
|
|
20230718,151900,839577130,3760,3765,3765,3760,95
|
|
20230718,151800,839219720,3760,3760,3760,3760,1000
|
|
20230718,151700,835459720,3760,3760,3760,3760,0
|
|
20230718,151600,835459720,3760,3760,3760,3760,1020
|
|
20230718,151500,831624520,3760,3760,3760,3760,101
|
|
20230718,151400,831244760,3760,3760,3760,3760,5
|
|
20230718,151300,831225960,3760,3760,3760,3760,53
|
|
20230718,151200,831026680,3760,3760,3760,3760,0
|
|
20230718,151100,831026680,3760,3760,3760,3760,0
|
|
20230718,151000,831026680,3760,3760,3760,3760,1
|
|
20230718,150900,831022920,3750,3750,3750,3750,0
|
|
20230718,150800,831022920,3750,3750,3750,3750,40
|
|
20230718,150700,830872920,3755,3755,3755,3755,2000
|
|
20230718,150600,823362920,3750,3750,3750,3750,1400
|
|
20230718,150500,818112920,3750,3750,3750,3750,104
|
|
20230718,150400,817722920,3750,3755,3755,3750,2000
|
|
20230718,150300,810222915,3750,3750,3750,3750,1800
|
|
20230718,150200,803472915,3750,3740,3750,3740,1195
|
|
20230718,150100,799001665,3740,3740,3740,3740,1
|
|
20230718,150000,798997925,3740,3740,3745,3740,1140
|
|
20230718,145900,794733920,3745,3750,3750,3745,514
|
|
20230718,145800,792808965,3750,3750,3755,3750,2994
|
|
20230718,145700,781581415,3755,3765,3765,3755,3102
|
|
20230718,145600,769923475,3760,3760,3760,3760,0
|
|
20230718,145500,769923475,3760,3760,3760,3760,30
|
|
20230718,145400,769810675,3770,3770,3770,3770,1
|
|
20230718,145300,769806905,3765,3765,3765,3765,0
|
|
20230718,145200,769806905,3765,3765,3765,3765,1
|
|
20230718,145100,769803140,3765,3765,3765,3765,45
|
|
20230718,145000,769633715,3765,3765,3765,3765,15
|
|
20230718,144900,769577240,3760,3760,3760,3760,0
|
|
20230718,144800,769577240,3760,3760,3760,3760,4
|
|
20230718,144700,769562200,3755,3755,3755,3755,0
|
|
20230718,144600,769562200,3755,3755,3755,3755,0
|
|
20230718,144500,769562200,3755,3755,3755,3755,0
|
|
20230718,144400,769562200,3755,3755,3755,3755,60
|
|
20230718,144300,769336900,3755,3755,3755,3755,1196
|
|
20230718,144200,764845920,3755,3760,3760,3755,1907
|
|
20230718,144100,757683560,3765,3765,3765,3765,0
|
|
20230718,144000,757683560,3765,3765,3765,3765,19
|
|
20230718,143900,757612025,3765,3755,3765,3755,1052
|
|
20230718,143800,753661755,3755,3760,3765,3755,10331
|
|
20230718,143700,714835180,3765,3770,3770,3760,7262
|
|
20230718,143600,687493700,3765,3765,3765,3765,0
|
|
20230718,143500,687493700,3765,3765,3765,3765,402
|
|
20230718,143400,685980170,3770,3770,3770,3770,0
|
|
20230718,143300,685980170,3770,3770,3770,3770,1928
|
|
20230718,143200,678711610,3770,3770,3770,3770,10
|
|
20230718,143100,678673910,3770,3770,3770,3770,0
|
|
20230718,143000,678673910,3770,3770,3770,3770,0
|
|
20230718,142900,678673910,3770,3770,3770,3770,30
|
|
20230718,142800,678560810,3770,3770,3770,3770,0
|
|
20230718,142700,678560810,3770,3770,3770,3770,1080
|
|
20230718,142600,674489210,3775,3775,3775,3775,1
|
|
20230718,142500,674485435,3775,3775,3775,3775,1
|
|
20230718,142400,674481660,3770,3770,3770,3770,0
|
|
20230718,142300,674481660,3770,3775,3775,3770,858
|
|
20230718,142200,671245985,3775,3775,3775,3775,20
|
|
20230718,142100,671170485,3775,3775,3775,3775,0
|
|
20230718,142000,671170485,3775,3775,3775,3775,0
|
|
20230718,141900,671170485,3775,3775,3775,3775,31
|
|
20230718,141800,671053460,3770,3770,3770,3770,0
|
|
20230718,141700,671053460,3770,3770,3770,3770,0
|
|
20230718,141600,671053460,3770,3775,3775,3770,311
|
|
20230718,141500,669880975,3775,3775,3775,3775,7
|
|
20230718,141400,669854550,3775,3775,3775,3775,3
|
|
20230718,141300,669843225,3775,3775,3775,3775,18
|
|
20230718,141200,669775275,3775,3775,3775,3775,0
|
|
20230718,141100,669775275,3775,3775,3775,3775,2
|
|
20230718,141000,669767725,3775,3775,3775,3775,0
|
|
20230718,140900,669767725,3775,3775,3775,3775,0
|
|
20230718,140800,669767725,3775,3775,3775,3775,0
|
|
20230718,140700,669767725,3775,3775,3775,3775,12
|
|
20230718,140600,669722425,3770,3770,3770,3770,0
|
|
20230718,140500,669722425,3770,3770,3770,3770,33
|
|
20230718,140400,669598015,3770,3770,3770,3770,950
|
|
20230718,140300,666016515,3770,3775,3775,3770,300
|
|
20230718,140200,664885490,3770,3775,3775,3770,1000
|
|
20230718,140100,661115460,3775,3775,3775,3775,154
|
|
20230718,140000,660534110,3775,3775,3775,3775,250
|
|
20230718,135900,659590360,3775,3775,3775,3775,0
|
|
20230718,135800,659590360,3775,3775,3775,3775,200
|
|
20230718,135700,658835360,3775,3775,3775,3775,0
|
|
20230718,135600,658835360,3775,3775,3775,3775,4
|
|
20230718,135500,658820260,3775,3775,3775,3775,0
|
|
20230718,135400,658820260,3775,3780,3780,3775,154
|
|
20230718,135300,658238640,3780,3780,3780,3780,351
|
|
20230718,135200,656911860,3780,3780,3780,3780,31
|
|
20230718,135100,656794680,3780,3780,3780,3780,5
|
|
20230718,135000,656775780,3780,3775,3780,3770,321
|
|
20230718,134900,655565395,3780,3780,3780,3780,0
|
|
20230718,134800,655565395,3780,3780,3780,3780,0
|
|
20230718,134700,655565395,3780,3780,3780,3780,5
|
|
20230718,134600,655546495,3780,3780,3780,3780,0
|
|
20230718,134500,655546495,3780,3780,3780,3780,4
|
|
20230718,134400,655531375,3780,3780,3780,3780,3056
|
|
20230718,134300,643979695,3780,3780,3780,3780,49
|
|
20230718,134200,643794475,3780,3780,3780,3780,111
|
|
20230718,134100,643374895,3775,3775,3775,3775,691
|
|
20230718,134000,640766370,3780,3780,3780,3780,119
|
|
20230718,133900,640316550,3780,3780,3780,3780,497
|
|
20230718,133800,638437890,3780,3780,3780,3780,3
|
|
20230718,133700,638426550,3775,3775,3775,3775,0
|
|
20230718,133600,638426550,3775,3775,3775,3775,0
|
|
20230718,133500,638426550,3775,3775,3775,3775,0
|
|
20230718,133400,638426550,3775,3775,3775,3775,2
|
|
20230718,133300,638419000,3775,3780,3780,3775,100
|
|
20230718,133200,638041485,3775,3780,3780,3775,100
|
|
20230718,133100,637663945,3785,3790,3790,3785,132
|
|
20230718,133000,637163670,3790,3790,3790,3790,1
|
|
20230718,132900,637159880,3790,3790,3790,3790,0
|
|
20230718,132800,637159880,3790,3790,3790,3790,56
|
|
20230718,132700,636947640,3790,3790,3790,3790,0
|
|
20230718,132600,636947640,3790,3790,3790,3790,0
|
|
20230718,132500,636947640,3790,3790,3790,3790,0
|
|
20230718,132400,636947640,3790,3790,3790,3790,0
|
|
20230718,132300,636947640,3790,3790,3790,3790,0
|
|
20230718,132200,636947640,3790,3790,3790,3790,0
|
|
20230718,132100,636947640,3790,3785,3790,3785,2
|
|
20230718,132000,636940065,3770,3770,3770,3770,0
|
|
20230718,131900,636940065,3770,3770,3770,3770,47
|
|
20230718,131800,636762875,3765,3770,3770,3765,37
|
|
20230718,131700,636623390,3770,3770,3770,3770,1888
|
|
20230718,131600,629505630,3770,3770,3770,3770,480
|
|
20230718,131500,627696030,3770,3770,3770,3770,0
|
|
20230718,131400,627696030,3770,3770,3770,3770,35
|
|
20230718,131300,627564080,3770,3770,3770,3770,307
|
|
20230718,131200,626406690,3770,3770,3770,3770,0
|
|
20230718,131100,626406690,3770,3770,3770,3770,501
|
|
20230718,131000,624517920,3785,3785,3785,3785,0
|
|
20230718,130900,624517920,3785,3785,3785,3785,0
|
|
20230718,130800,624517920,3785,3785,3785,3785,0
|
|
20230718,130700,624517920,3785,3785,3785,3785,0
|
|
20230718,130600,624517920,3785,3790,3790,3785,60
|
|
20230718,130500,624290670,3790,3790,3790,3790,0
|
|
20230718,130400,624290670,3790,3790,3790,3790,6
|
|
20230718,130300,624267930,3785,3785,3785,3785,79
|
|
20230718,130200,623968915,3785,3770,3785,3770,176
|
|
20230718,130100,623305005,3770,3785,3785,3770,2662
|
|
20230718,130000,613256605,3780,3785,3785,3780,133
|
|
20230718,125900,612753205,3785,3785,3785,3785,27
|
|
20230718,125800,612651010,3785,3785,3785,3785,0
|
|
20230718,125700,612651010,3785,3785,3785,3785,1
|
|
20230718,125600,612647225,3780,3780,3780,3780,269
|
|
20230718,125500,611630405,3780,3780,3780,3780,0
|
|
20230718,125400,611630405,3780,3780,3780,3780,43
|
|
20230718,125300,611467865,3780,3780,3780,3780,66
|
|
20230718,125200,611218385,3780,3785,3785,3780,195
|
|
20230718,125100,610480900,3790,3785,3790,3785,2
|
|
20230718,125000,610473325,3775,3775,3775,3775,0
|
|
20230718,124900,610473325,3775,3775,3775,3775,0
|
|
20230718,124800,610473325,3775,3780,3780,3775,303
|
|
20230718,124700,609328675,3780,3785,3785,3780,930
|
|
20230718,124600,605813270,3780,3780,3780,3780,0
|
|
20230718,124500,605813270,3780,3780,3780,3780,0
|
|
20230718,124400,605813270,3780,3780,3780,3780,5
|
|
20230718,124300,605794370,3780,3780,3780,3780,0
|
|
20230718,124200,605794370,3780,3780,3780,3780,92
|
|
20230718,124100,605446610,3780,3775,3780,3775,196
|
|
20230718,124000,604706050,3780,3785,3785,3780,1413
|
|
20230718,123900,599364905,3790,3790,3790,3790,100
|
|
20230718,123800,598985905,3790,3790,3790,3790,87
|
|
20230718,123700,598656175,3790,3790,3790,3790,1
|
|
20230718,123600,598652385,3780,3780,3780,3780,232
|
|
20230718,123500,597775425,3780,3780,3780,3780,0
|
|
20230718,123400,597775425,3780,3780,3780,3780,1
|
|
20230718,123300,597771645,3795,3795,3795,3795,0
|
|
20230718,123200,597771645,3795,3795,3795,3795,0
|
|
20230718,123100,597771645,3795,3795,3795,3795,0
|
|
20230718,123000,597771645,3795,3795,3795,3795,0
|
|
20230718,122900,597771645,3795,3795,3795,3795,0
|
|
20230718,122800,597771645,3795,3795,3795,3795,300
|
|
20230718,122700,596633145,3795,3780,3795,3780,199
|
|
20230718,122600,595880835,3795,3795,3795,3795,100
|
|
20230718,122500,595501335,3795,3795,3795,3795,100
|
|
20230718,122400,595121835,3795,3795,3795,3795,231
|
|
20230718,122300,594245190,3795,3795,3795,3795,200
|
|
20230718,122200,593486190,3795,3795,3795,3795,0
|
|
20230718,122100,593486190,3795,3790,3795,3790,450
|
|
20230718,122000,591778450,3795,3795,3795,3795,0
|
|
20230718,121900,591778450,3795,3795,3795,3795,0
|
|
20230718,121800,591778450,3795,3795,3795,3795,0
|
|
20230718,121700,591778450,3795,3795,3795,3795,182
|
|
20230718,121600,591087760,3780,3795,3795,3780,7
|
|
20230718,121500,591061240,3785,3785,3785,3785,627
|
|
20230718,121400,588688045,3795,3795,3795,3795,10
|
|
20230718,121300,588650095,3795,3795,3795,3795,0
|
|
20230718,121200,588650095,3795,3795,3795,3795,0
|
|
20230718,121100,588650095,3795,3795,3795,3795,15
|
|
20230718,121000,588593170,3795,3795,3795,3795,0
|
|
20230718,120900,588593170,3795,3785,3795,3785,921
|
|
20230718,120800,585107145,3795,3795,3795,3795,131
|
|
20230718,120700,584610000,3795,3785,3795,3785,14
|
|
20230718,120600,584556970,3800,3795,3800,3795,10
|
|
20230718,120500,584519005,3800,3800,3800,3800,0
|
|
20230718,120400,584519005,3800,3800,3800,3800,0
|
|
20230718,120300,584519005,3800,3800,3800,3800,4
|
|
20230718,120200,584503805,3785,3785,3785,3785,43
|
|
20230718,120100,584341050,3800,3800,3800,3800,0
|
|
20230718,120000,584341050,3800,3800,3800,3800,0
|
|
20230718,115900,584341050,3800,3800,3800,3800,0
|
|
20230718,115800,584341050,3800,3800,3800,3800,0
|
|
20230718,115700,584341050,3800,3800,3800,3800,0
|
|
20230718,115600,584341050,3800,3800,3800,3785,55
|
|
20230718,115500,584132200,3800,3780,3800,3780,54
|
|
20230718,115400,583928000,3780,3800,3800,3780,39
|
|
20230718,115300,583779880,3800,3800,3800,3800,0
|
|
20230718,115200,583779880,3800,3795,3800,3795,5
|
|
20230718,115100,583760885,3775,3775,3775,3775,0
|
|
20230718,115000,583760885,3775,3775,3775,3775,1023
|
|
20230718,114900,579899060,3800,3800,3800,3770,11
|
|
20230718,114800,579857410,3775,3780,3780,3775,2385
|
|
20230718,114700,570852110,3780,3800,3800,3780,609
|
|
20230718,114600,568547750,3800,3800,3800,3800,4
|
|
20230718,114500,568532550,3805,3805,3805,3805,0
|
|
20230718,114400,568532550,3805,3805,3805,3805,0
|
|
20230718,114300,568532550,3805,3805,3805,3805,0
|
|
20230718,114200,568532550,3805,3805,3805,3805,10
|
|
20230718,114100,568494500,3775,3800,3800,3775,6690
|
|
20230718,114000,543197365,3800,3800,3800,3800,0
|
|
20230718,113900,543197365,3800,3800,3800,3800,519
|
|
20230718,113800,541225165,3810,3810,3810,3810,0
|
|
20230718,113700,541225165,3810,3800,3810,3795,362
|
|
20230718,113600,539846875,3795,3810,3810,3795,253
|
|
20230718,113500,538885295,3810,3810,3810,3810,44
|
|
20230718,113400,538717655,3810,3810,3810,3810,42
|
|
20230718,113300,538557635,3805,3805,3805,3805,125
|
|
20230718,113200,538082010,3815,3810,3815,3810,131
|
|
20230718,113100,537582270,3805,3810,3810,3805,451
|
|
20230718,113000,535864450,3810,3810,3810,3810,101
|
|
20230718,112900,535479640,3810,3810,3810,3810,30
|
|
20230718,112800,535365340,3815,3815,3815,3815,0
|
|
20230718,112700,535365340,3815,3815,3815,3815,50
|
|
20230718,112600,535174590,3815,3815,3815,3805,576
|
|
20230718,112500,532977390,3815,3820,3825,3805,790
|
|
20230718,112400,529956985,3825,3825,3825,3805,9
|
|
20230718,112300,529922580,3800,3815,3815,3800,748
|
|
20230718,112200,527073760,3805,3805,3815,3805,42
|
|
20230718,112100,526913890,3825,3805,3825,3805,5601
|
|
20230718,112000,505601985,3825,3825,3825,3825,2
|
|
20230718,111900,505594335,3825,3810,3830,3805,371
|
|
20230718,111800,504177200,3815,3830,3830,3815,572
|
|
20230718,111700,501990370,3830,3850,3850,3805,1358
|
|
20230718,111600,496808120,3840,3885,3885,3840,4014
|
|
20230718,111500,481304740,3870,3890,3890,3870,2962
|
|
20230718,111400,469800295,3890,3895,3905,3865,3105
|
|
20230718,111300,457710250,3910,3830,3910,3830,16967
|
|
20230718,111200,392092565,3830,3810,3830,3810,4176
|
|
20230718,111100,376137690,3810,3810,3810,3810,0
|
|
20230718,111000,376137690,3810,3810,3810,3810,0
|
|
20230718,110900,376137690,3810,3810,3810,3810,0
|
|
20230718,110800,376137690,3810,3810,3810,3810,0
|
|
20230718,110700,376137690,3810,3805,3810,3805,141
|
|
20230718,110600,375600490,3810,3810,3810,3810,2
|
|
20230718,110500,375592870,3810,3810,3810,3810,0
|
|
20230718,110400,375592870,3810,3810,3810,3810,31
|
|
20230718,110300,375474760,3785,3785,3785,3785,16
|
|
20230718,110200,375414200,3825,3825,3825,3825,0
|
|
20230718,110100,375414200,3825,3790,3825,3790,1406
|
|
20230718,110000,370049120,3780,3785,3785,3780,292
|
|
20230718,105900,368945310,3780,3780,3780,3780,0
|
|
20230718,105800,368945310,3780,3780,3780,3780,0
|
|
20230718,105700,368945310,3780,3780,3780,3780,311
|
|
20230718,105600,367769730,3790,3785,3790,3785,88
|
|
20230718,105500,367436370,3780,3780,3780,3780,20
|
|
20230718,105400,367360770,3780,3780,3780,3780,0
|
|
20230718,105300,367360770,3780,3780,3780,3780,0
|
|
20230718,105200,367360770,3780,3780,3780,3780,0
|
|
20230718,105100,367360770,3780,3780,3780,3780,0
|
|
20230718,105000,367360770,3780,3780,3780,3780,0
|
|
20230718,104900,367360770,3780,3780,3780,3780,0
|
|
20230718,104800,367360770,3780,3780,3780,3780,206
|
|
20230718,104700,366582090,3780,3785,3785,3780,1347
|
|
20230718,104600,361490425,3785,3780,3785,3780,7
|
|
20230718,104500,361463950,3780,3780,3780,3780,107
|
|
20230718,104400,361059490,3780,3780,3780,3780,3
|
|
20230718,104300,361048150,3780,3780,3780,3780,104
|
|
20230718,104200,360655030,3780,3780,3780,3780,0
|
|
20230718,104100,360655030,3780,3785,3785,3780,21
|
|
20230718,104000,360575550,3790,3790,3790,3790,34
|
|
20230718,103900,360446690,3790,3790,3790,3790,47
|
|
20230718,103800,360268560,3790,3785,3790,3785,385
|
|
20230718,103700,358809915,3780,3785,3785,3780,800
|
|
20230718,103600,355781975,3785,3785,3785,3785,0
|
|
20230718,103500,355781975,3785,3785,3785,3785,20
|
|
20230718,103400,355706275,3780,3780,3780,3780,5
|
|
20230718,103300,355687375,3780,3780,3780,3780,34
|
|
20230718,103200,355558855,3780,3780,3780,3780,105
|
|
20230718,103100,355161955,3770,3770,3770,3770,0
|
|
20230718,103000,355161955,3770,3770,3770,3770,0
|
|
20230718,102900,355161955,3770,3770,3770,3770,0
|
|
20230718,102800,355161955,3770,3785,3785,3770,922
|
|
20230718,102700,351685865,3770,3785,3785,3770,1184
|
|
20230718,102600,347220280,3785,3785,3785,3785,10
|
|
20230718,102500,347182430,3785,3795,3795,3785,830
|
|
20230718,102400,344036825,3795,3795,3795,3795,1
|
|
20230718,102300,344033030,3800,3800,3800,3800,2
|
|
20230718,102200,344025430,3800,3790,3800,3790,303
|
|
20230718,102100,342875100,3790,3795,3795,3790,24
|
|
20230718,102000,342784080,3800,3780,3800,3780,504
|
|
20230718,101900,340873260,3785,3780,3785,3780,11
|
|
20230718,101800,340831630,3780,3785,3785,3780,25
|
|
20230718,101700,340737010,3785,3785,3785,3785,10
|
|
20230718,101600,340699160,3780,3780,3780,3780,0
|
|
20230718,101500,340699160,3780,3780,3780,3780,7
|
|
20230718,101400,340672700,3780,3780,3780,3780,7
|
|
20230718,101300,340646240,3785,3780,3785,3780,182
|
|
20230718,101200,339957750,3770,3770,3770,3770,9
|
|
20230718,101100,339923820,3770,3770,3770,3770,0
|
|
20230718,101000,339923820,3770,3770,3770,3770,45
|
|
20230718,100900,339754170,3770,3770,3770,3770,400
|
|
20230718,100800,338246170,3775,3775,3775,3775,92
|
|
20230718,100700,337898870,3775,3770,3775,3770,1626
|
|
20230718,100600,331763845,3770,3770,3770,3770,596
|
|
20230718,100500,329516925,3770,3770,3770,3770,2
|
|
20230718,100400,329509385,3770,3770,3770,3770,49
|
|
20230718,100300,329324655,3765,3765,3765,3765,0
|
|
20230718,100200,329324655,3765,3765,3765,3765,101
|
|
20230718,100100,328944390,3770,3775,3775,3770,233
|
|
20230718,100000,328065975,3775,3770,3775,3770,3301
|
|
20230718,095900,315620710,3775,3780,3780,3775,1384
|
|
20230718,095800,310395610,3780,3780,3780,3780,14
|
|
20230718,095700,310342690,3780,3780,3780,3780,10
|
|
20230718,095600,310304890,3775,3775,3775,3775,1615
|
|
20230718,095500,304208265,3775,3775,3775,3775,115
|
|
20230718,095400,303774140,3775,3785,3785,3775,63
|
|
20230718,095300,303536275,3785,3785,3785,3785,0
|
|
20230718,095200,303536275,3785,3795,3795,3775,6573
|
|
20230718,095100,278662790,3795,3790,3795,3790,510
|
|
20230718,095000,276729840,3800,3800,3800,3800,102
|
|
20230718,094900,276342240,3800,3800,3800,3800,430
|
|
20230718,094800,274708240,3800,3800,3800,3800,6
|
|
20230718,094700,274685440,3800,3800,3800,3800,20
|
|
20230718,094600,274609440,3800,3800,3800,3800,1
|
|
20230718,094500,274605640,3790,3790,3790,3790,0
|
|
20230718,094400,274605640,3790,3790,3790,3790,20
|
|
20230718,094300,274529840,3785,3810,3810,3785,16
|
|
20230718,094200,274469255,3810,3800,3810,3800,1409
|
|
20230718,094100,269114455,3800,3800,3800,3785,1101
|
|
20230718,094000,264935155,3800,3800,3800,3800,5
|
|
20230718,093900,264916155,3800,3805,3805,3800,840
|
|
20230718,093800,261722425,3805,3805,3810,3805,951
|
|
20230718,093700,258103865,3805,3785,3805,3780,14550
|
|
20230718,093600,203015895,3785,3770,3785,3770,1946
|
|
20230718,093500,195650435,3770,3785,3785,3770,1593
|
|
20230718,093400,189643095,3770,3785,3785,3770,778
|
|
20230718,093300,186709525,3790,3785,3790,3785,1202
|
|
20230718,093200,182158600,3765,3775,3775,3760,5240
|
|
20230718,093100,162416525,3775,3785,3785,3775,678
|
|
20230718,093000,159855125,3785,3810,3810,3785,2605
|
|
20230718,092900,149960210,3825,3825,3825,3825,819
|
|
20230718,092800,146827535,3825,3810,3825,3810,134
|
|
20230718,092700,146315000,3800,3825,3830,3800,5003
|
|
20230718,092600,127281915,3830,3805,3830,3800,1098
|
|
20230718,092500,123084465,3830,3820,3830,3815,175
|
|
20230718,092400,122416295,3820,3820,3820,3800,1132
|
|
20230718,092300,118108955,3830,3830,3830,3830,5
|
|
20230718,092200,118089805,3830,3800,3830,3800,833
|
|
20230718,092100,114924255,3800,3800,3800,3800,55
|
|
20230718,092000,114715255,3800,3805,3805,3800,1048
|
|
20230718,091900,110732280,3805,3825,3825,3805,1201
|
|
20230718,091800,106159125,3835,3810,3835,3810,77
|
|
20230718,091700,105865080,3810,3815,3815,3805,566
|
|
20230718,091600,103708320,3810,3840,3840,3810,3657
|
|
20230718,091500,89763660,3830,3850,3850,3800,3227
|
|
20230718,091400,77482635,3855,3855,3855,3855,260
|
|
20230718,091300,76480335,3800,3860,3860,3800,1936
|
|
20230718,091200,69085830,3840,3840,3860,3840,1220
|
|
20230718,091100,64400970,3840,3840,3840,3840,0
|
|
20230718,091000,64400970,3840,3830,3850,3830,2377
|
|
20230718,090900,55273265,3830,3820,3830,3820,363
|
|
20230718,090800,53883935,3820,3830,3830,3820,5
|
|
20230718,090700,53864825,3830,3830,3830,3810,304
|
|
20230718,090600,52705505,3830,3800,3830,3800,1031
|
|
20230718,090500,48787495,3800,3810,3810,3800,4957
|
|
20230718,090400,29926055,3810,3825,3825,3810,1175
|
|
20230718,090300,25437710,3825,3850,3850,3820,658
|
|
20230718,090200,22920400,3850,3855,3860,3825,2420
|
|
20230718,090100,13636120,3860,3890,3890,3860,849
|
|
20230718,090000,10349710,3880,3890,3890,3870,2665
|