618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191500,451097215,3520,3520,3520,3520,2797
|
|
20230718,191400,451097215,3520,3520,3520,3520,0
|
|
20230718,191300,451097215,3520,3520,3520,3520,0
|
|
20230718,191200,451097215,3520,3520,3520,3520,0
|
|
20230718,191100,451097215,3520,3520,3520,3520,0
|
|
20230718,191000,451097215,3520,3520,3520,3520,0
|
|
20230718,190900,451097215,3520,3520,3520,3520,0
|
|
20230718,190800,451097215,3520,3520,3520,3520,0
|
|
20230718,190700,451097215,3520,3520,3520,3520,0
|
|
20230718,190600,451097215,3520,3520,3520,3520,0
|
|
20230718,190500,451097215,3520,3520,3520,3520,0
|
|
20230718,190400,451097215,3520,3520,3520,3520,0
|
|
20230718,190300,451097215,3520,3520,3520,3520,0
|
|
20230718,190200,451097215,3520,3520,3520,3520,0
|
|
20230718,190100,451097215,3520,3520,3520,3520,0
|
|
20230718,190000,451097215,3520,3520,3520,3520,0
|
|
20230718,185900,451097215,3520,3520,3520,3520,0
|
|
20230718,185800,451097215,3520,3520,3520,3520,0
|
|
20230718,185700,451097215,3520,3520,3520,3520,0
|
|
20230718,185600,451097215,3520,3520,3520,3520,0
|
|
20230718,185500,451097215,3520,3520,3520,3520,0
|
|
20230718,185400,451097215,3520,3520,3520,3520,0
|
|
20230718,185300,451097215,3520,3520,3520,3520,0
|
|
20230718,185200,451097215,3520,3520,3520,3520,0
|
|
20230718,185100,451097215,3520,3520,3520,3520,0
|
|
20230718,185000,451097215,3520,3520,3520,3520,0
|
|
20230718,184900,451097215,3520,3520,3520,3520,0
|
|
20230718,184800,451097215,3520,3520,3520,3520,0
|
|
20230718,184700,451097215,3520,3520,3520,3520,0
|
|
20230718,184600,451097215,3520,3520,3520,3520,0
|
|
20230718,184500,451097215,3520,3520,3520,3520,2797
|
|
20230718,184400,451097215,3520,3520,3520,3520,0
|
|
20230718,184300,451097215,3520,3520,3520,3520,0
|
|
20230718,184200,451097215,3520,3520,3520,3520,0
|
|
20230718,184100,451097215,3520,3520,3520,3520,0
|
|
20230718,184000,451097215,3520,3520,3520,3520,0
|
|
20230718,183900,451097215,3520,3520,3520,3520,0
|
|
20230718,183800,451097215,3520,3520,3520,3520,0
|
|
20230718,183700,451097215,3520,3520,3520,3520,0
|
|
20230718,183600,451097215,3520,3520,3520,3520,0
|
|
20230718,183500,451097215,3520,3520,3520,3520,0
|
|
20230718,183400,451097215,3520,3520,3520,3520,0
|
|
20230718,183300,451097215,3520,3520,3520,3520,0
|
|
20230718,183200,451097215,3520,3520,3520,3520,0
|
|
20230718,183100,451097215,3520,3520,3520,3520,0
|
|
20230718,183000,451097215,3520,3520,3520,3520,0
|
|
20230718,182900,451097215,3520,3520,3520,3520,0
|
|
20230718,182800,451097215,3520,3520,3520,3520,0
|
|
20230718,182700,451097215,3520,3520,3520,3520,0
|
|
20230718,182600,451097215,3520,3520,3520,3520,0
|
|
20230718,182500,451097215,3520,3520,3520,3520,0
|
|
20230718,182400,451097215,3520,3520,3520,3520,0
|
|
20230718,182300,451097215,3520,3520,3520,3520,0
|
|
20230718,182200,451097215,3520,3520,3520,3520,0
|
|
20230718,182100,451097215,3520,3520,3520,3520,0
|
|
20230718,182000,451097215,3520,3520,3520,3520,0
|
|
20230718,181900,451097215,3520,3520,3520,3520,0
|
|
20230718,181800,451097215,3520,3520,3520,3520,0
|
|
20230718,181700,451097215,3520,3520,3520,3520,0
|
|
20230718,181600,451097215,3520,3520,3520,3520,0
|
|
20230718,181500,451097215,3520,3520,3520,3520,2797
|
|
20230718,181400,451097215,3520,3520,3520,3520,0
|
|
20230718,181300,451097215,3520,3520,3520,3520,0
|
|
20230718,181200,451097215,3520,3520,3520,3520,0
|
|
20230718,181100,451097215,3520,3520,3520,3520,0
|
|
20230718,181000,451097215,3520,3520,3520,3520,0
|
|
20230718,180900,451097215,3520,3520,3520,3520,0
|
|
20230718,180800,451097215,3520,3520,3520,3520,0
|
|
20230718,180700,451097215,3520,3520,3520,3520,0
|
|
20230718,180600,451097215,3520,3520,3520,3520,0
|
|
20230718,180500,451097215,3520,3520,3520,3520,0
|
|
20230718,180400,451097215,3520,3520,3520,3520,0
|
|
20230718,180300,451097215,3520,3520,3520,3520,0
|
|
20230718,180200,451097215,3520,3520,3520,3520,0
|
|
20230718,180100,451097215,3520,3520,3520,3520,0
|
|
20230718,180000,451097215,3520,3520,3520,3520,0
|
|
20230718,175900,451097215,3520,3520,3520,3520,0
|
|
20230718,175800,451097215,3520,3520,3520,3520,0
|
|
20230718,175700,451097215,3520,3520,3520,3520,0
|
|
20230718,175600,451097215,3520,3520,3520,3520,0
|
|
20230718,175500,451097215,3520,3520,3520,3520,0
|
|
20230718,175400,451097215,3520,3520,3520,3520,0
|
|
20230718,175300,451097215,3520,3520,3520,3520,0
|
|
20230718,175200,451097215,3520,3520,3520,3520,0
|
|
20230718,175100,451097215,3520,3520,3520,3520,0
|
|
20230718,175000,451097215,3520,3520,3520,3520,0
|
|
20230718,174900,451097215,3520,3520,3520,3520,0
|
|
20230718,174800,451097215,3520,3520,3520,3520,0
|
|
20230718,174700,451097215,3520,3520,3520,3520,0
|
|
20230718,174600,451097215,3520,3520,3520,3520,0
|
|
20230718,174500,451097215,3520,3520,3520,3520,2797
|
|
20230718,174400,451097215,3520,3520,3520,3520,0
|
|
20230718,174300,451097215,3520,3520,3520,3520,0
|
|
20230718,174200,451097215,3520,3520,3520,3520,0
|
|
20230718,174100,451097215,3520,3520,3520,3520,0
|
|
20230718,174000,451097215,3520,3520,3520,3520,0
|
|
20230718,173900,451097215,3520,3520,3520,3520,0
|
|
20230718,173800,451097215,3520,3520,3520,3520,0
|
|
20230718,173700,451097215,3520,3520,3520,3520,0
|
|
20230718,173600,451097215,3520,3520,3520,3520,0
|
|
20230718,173500,451097215,3520,3520,3520,3520,0
|
|
20230718,173400,451097215,3520,3520,3520,3520,0
|
|
20230718,173300,451097215,3520,3520,3520,3520,0
|
|
20230718,173200,451097215,3520,3520,3520,3520,0
|
|
20230718,173100,451097215,3520,3520,3520,3520,0
|
|
20230718,173000,451097215,3520,3520,3520,3520,0
|
|
20230718,172900,451097215,3520,3520,3520,3520,0
|
|
20230718,172800,451097215,3520,3520,3520,3520,0
|
|
20230718,172700,451097215,3520,3520,3520,3520,0
|
|
20230718,172600,451097215,3520,3520,3520,3520,0
|
|
20230718,172500,451097215,3520,3520,3520,3520,0
|
|
20230718,172400,451097215,3520,3520,3520,3520,0
|
|
20230718,172300,451097215,3520,3520,3520,3520,0
|
|
20230718,172200,451097215,3520,3520,3520,3520,0
|
|
20230718,172100,451097215,3520,3520,3520,3520,0
|
|
20230718,172000,451097215,3520,3520,3520,3520,0
|
|
20230718,171900,451097215,3520,3520,3520,3520,0
|
|
20230718,171800,451097215,3520,3520,3520,3520,0
|
|
20230718,171700,451097215,3520,3520,3520,3520,0
|
|
20230718,171600,451097215,3520,3520,3520,3520,0
|
|
20230718,171500,451097215,3520,3520,3520,3520,2797
|
|
20230718,171400,451097215,3520,3520,3520,3520,0
|
|
20230718,171300,451097215,3520,3520,3520,3520,0
|
|
20230718,171200,451097215,3520,3520,3520,3520,0
|
|
20230718,171100,451097215,3520,3520,3520,3520,0
|
|
20230718,171000,451097215,3520,3520,3520,3520,0
|
|
20230718,170900,451097215,3520,3520,3520,3520,0
|
|
20230718,170800,451097215,3520,3520,3520,3520,0
|
|
20230718,170700,451097215,3520,3520,3520,3520,0
|
|
20230718,170600,451097215,3520,3520,3520,3520,0
|
|
20230718,170500,451097215,3520,3520,3520,3520,0
|
|
20230718,170400,451097215,3520,3520,3520,3520,0
|
|
20230718,170300,451097215,3520,3520,3520,3520,0
|
|
20230718,170200,451097215,3520,3520,3520,3520,0
|
|
20230718,170100,451097215,3520,3520,3520,3520,0
|
|
20230718,170000,451097215,3520,3520,3520,3520,0
|
|
20230718,165900,451097215,3520,3520,3520,3520,0
|
|
20230718,165800,451097215,3520,3520,3520,3520,0
|
|
20230718,165700,451097215,3520,3520,3520,3520,0
|
|
20230718,165600,451097215,3520,3520,3520,3520,0
|
|
20230718,165500,451097215,3520,3520,3520,3520,0
|
|
20230718,165400,451097215,3520,3520,3520,3520,0
|
|
20230718,165300,451097215,3520,3520,3520,3520,0
|
|
20230718,165200,451097215,3520,3520,3520,3520,0
|
|
20230718,165100,451097215,3520,3520,3520,3520,0
|
|
20230718,165000,451097215,3520,3520,3520,3520,0
|
|
20230718,164900,451097215,3520,3520,3520,3520,0
|
|
20230718,164800,451097215,3520,3520,3520,3520,0
|
|
20230718,164700,451097215,3520,3520,3520,3520,0
|
|
20230718,164600,451097215,3520,3520,3520,3520,0
|
|
20230718,164500,451097215,3520,3520,3520,3520,2797
|
|
20230718,164400,451097215,3520,3520,3520,3520,0
|
|
20230718,164300,451097215,3520,3520,3520,3520,0
|
|
20230718,164200,451097215,3520,3520,3520,3520,0
|
|
20230718,164100,451097215,3520,3520,3520,3520,0
|
|
20230718,164000,451097215,3520,3520,3520,3520,0
|
|
20230718,163900,451097215,3520,3520,3520,3520,0
|
|
20230718,163800,451097215,3520,3520,3520,3520,0
|
|
20230718,163700,451097215,3520,3520,3520,3520,0
|
|
20230718,163600,451097215,3520,3520,3520,3520,0
|
|
20230718,163500,451097215,3520,3520,3520,3520,0
|
|
20230718,163400,451097215,3520,3520,3520,3520,0
|
|
20230718,163300,451097215,3520,3520,3520,3520,0
|
|
20230718,163200,451097215,3520,3520,3520,3520,0
|
|
20230718,163100,451097215,3520,3520,3520,3520,0
|
|
20230718,163000,451097215,3520,3520,3520,3520,0
|
|
20230718,162900,451097215,3520,3520,3520,3520,0
|
|
20230718,162800,451097215,3520,3520,3520,3520,0
|
|
20230718,162700,451097215,3520,3520,3520,3520,0
|
|
20230718,162600,451097215,3520,3520,3520,3520,0
|
|
20230718,162500,451097215,3520,3520,3520,3520,0
|
|
20230718,162400,451097215,3520,3520,3520,3520,0
|
|
20230718,162300,451097215,3520,3520,3520,3520,0
|
|
20230718,162200,451097215,3520,3520,3520,3520,0
|
|
20230718,162100,451097215,3520,3520,3520,3520,0
|
|
20230718,162000,451097215,3520,3520,3520,3520,0
|
|
20230718,161900,451097215,3520,3520,3520,3520,0
|
|
20230718,161800,451097215,3520,3520,3520,3520,0
|
|
20230718,161700,451097215,3520,3520,3520,3520,0
|
|
20230718,161600,451097215,3520,3520,3520,3520,0
|
|
20230718,161500,451097215,3520,3520,3520,3520,2797
|
|
20230718,161400,451097215,3520,3520,3520,3520,0
|
|
20230718,161300,451097215,3520,3520,3520,3520,0
|
|
20230718,161200,451097215,3520,3520,3520,3520,0
|
|
20230718,161100,451097215,3520,3520,3520,3520,0
|
|
20230718,161000,451097215,3520,3520,3520,3520,0
|
|
20230718,160900,451097215,3520,3520,3520,3520,0
|
|
20230718,160800,451097215,3520,3520,3520,3520,0
|
|
20230718,160700,451097215,3520,3520,3520,3520,0
|
|
20230718,160600,451097215,3520,3520,3520,3520,0
|
|
20230718,160500,451097215,3520,3520,3520,3520,0
|
|
20230718,160400,451097215,3520,3520,3520,3520,0
|
|
20230718,160300,451097215,3520,3520,3520,3520,0
|
|
20230718,160200,451097215,3520,3520,3520,3520,0
|
|
20230718,160100,451097215,3520,3520,3520,3520,0
|
|
20230718,160000,451097215,3520,3520,3520,3520,0
|
|
20230718,155900,451097215,3520,3520,3520,3520,0
|
|
20230718,155800,451097215,3520,3520,3520,3520,0
|
|
20230718,155700,451097215,3520,3520,3520,3520,0
|
|
20230718,155600,451097215,3520,3520,3520,3520,0
|
|
20230718,155500,451097215,3520,3520,3520,3520,0
|
|
20230718,155400,451097215,3520,3520,3520,3520,0
|
|
20230718,155300,451097215,3520,3520,3520,3520,0
|
|
20230718,155200,451097215,3520,3520,3520,3520,0
|
|
20230718,155100,451097215,3520,3520,3520,3520,0
|
|
20230718,155000,451097215,3520,3520,3520,3520,0
|
|
20230718,154900,451097215,3520,3520,3520,3520,0
|
|
20230718,154800,451097215,3520,3520,3520,3520,0
|
|
20230718,154700,451097215,3520,3520,3520,3520,0
|
|
20230718,154600,451097215,3520,3520,3520,3520,0
|
|
20230718,154500,451097215,3520,3520,3520,3520,2797
|
|
20230718,154400,451097215,3520,3520,3520,3520,0
|
|
20230718,154300,451097215,3520,3520,3520,3520,0
|
|
20230718,154200,451097215,3520,3520,3520,3520,0
|
|
20230718,154100,451097215,3520,3520,3520,3520,0
|
|
20230718,154000,451097215,3520,3520,3520,3520,0
|
|
20230718,153900,451097215,3520,3520,3520,3520,0
|
|
20230718,153800,451097215,3520,3520,3520,3520,0
|
|
20230718,153700,451097215,3520,3520,3520,3520,0
|
|
20230718,153600,451097215,3520,3520,3520,3520,0
|
|
20230718,153500,451097215,3520,3520,3520,3520,0
|
|
20230718,153400,451097215,3520,3520,3520,3520,0
|
|
20230718,153300,451097215,3520,3520,3520,3520,0
|
|
20230718,153200,451097215,3520,3520,3520,3520,0
|
|
20230718,153100,451097215,3520,3520,3520,3520,0
|
|
20230718,153000,451097215,3520,3520,3520,3520,2797
|
|
20230718,152900,441251775,3530,3530,3530,3530,0
|
|
20230718,152800,441251775,3530,3530,3530,3530,0
|
|
20230718,152700,441251775,3530,3530,3530,3530,0
|
|
20230718,152600,441251775,3530,3530,3530,3530,0
|
|
20230718,152500,441251775,3530,3530,3530,3530,0
|
|
20230718,152400,441251775,3530,3530,3530,3530,0
|
|
20230718,152300,441251775,3530,3530,3530,3530,0
|
|
20230718,152200,441251775,3530,3530,3530,3530,0
|
|
20230718,152100,441251775,3530,3530,3530,3530,0
|
|
20230718,152000,441251775,3530,3530,3530,3530,0
|
|
20230718,151900,441251775,3530,3530,3530,3530,309
|
|
20230718,151800,440161005,3530,3525,3530,3525,270
|
|
20230718,151700,439208190,3525,3530,3530,3525,1147
|
|
20230718,151600,435164280,3530,3520,3530,3520,2067
|
|
20230718,151500,427880275,3520,3520,3520,3520,1151
|
|
20230718,151400,423828755,3520,3520,3520,3520,0
|
|
20230718,151300,423828755,3520,3520,3520,3520,2
|
|
20230718,151200,423821715,3520,3520,3520,3520,28
|
|
20230718,151100,423723155,3515,3515,3515,3515,0
|
|
20230718,151000,423723155,3515,3515,3515,3515,0
|
|
20230718,150900,423723155,3515,3515,3515,3515,30
|
|
20230718,150800,423617705,3520,3520,3520,3520,0
|
|
20230718,150700,423617705,3520,3520,3520,3520,1
|
|
20230718,150600,423614185,3520,3520,3520,3515,55
|
|
20230718,150500,423420600,3520,3520,3520,3520,11
|
|
20230718,150400,423381880,3515,3515,3515,3515,0
|
|
20230718,150300,423381880,3515,3515,3515,3515,398
|
|
20230718,150200,421982910,3520,3520,3520,3520,10
|
|
20230718,150100,421947710,3520,3520,3520,3520,0
|
|
20230718,150000,421947710,3520,3520,3520,3520,56
|
|
20230718,145900,421750590,3520,3520,3520,3520,0
|
|
20230718,145800,421750590,3520,3520,3520,3520,0
|
|
20230718,145700,421750590,3520,3520,3520,3520,13
|
|
20230718,145600,421704830,3525,3525,3525,3525,8
|
|
20230718,145500,421676630,3525,3525,3525,3525,2
|
|
20230718,145400,421669580,3520,3520,3520,3520,17
|
|
20230718,145300,421609740,3520,3520,3520,3520,0
|
|
20230718,145200,421609740,3520,3520,3520,3520,3
|
|
20230718,145100,421599180,3520,3520,3520,3520,0
|
|
20230718,145000,421599180,3520,3520,3520,3520,5
|
|
20230718,144900,421581580,3520,3520,3520,3520,0
|
|
20230718,144800,421581580,3520,3520,3520,3520,0
|
|
20230718,144700,421581580,3520,3520,3520,3520,0
|
|
20230718,144600,421581580,3520,3520,3520,3520,880
|
|
20230718,144500,418483980,3520,3520,3520,3520,107
|
|
20230718,144400,418107340,3515,3515,3515,3515,3
|
|
20230718,144300,418096795,3515,3515,3515,3515,21
|
|
20230718,144200,418022980,3515,3515,3515,3515,0
|
|
20230718,144100,418022980,3515,3515,3515,3515,0
|
|
20230718,144000,418022980,3515,3515,3515,3515,882
|
|
20230718,143900,414922750,3515,3515,3515,3515,4
|
|
20230718,143800,414908690,3520,3520,3520,3520,0
|
|
20230718,143700,414908690,3520,3520,3520,3520,0
|
|
20230718,143600,414908690,3520,3515,3520,3515,136
|
|
20230718,143500,414429985,3520,3520,3520,3520,0
|
|
20230718,143400,414429985,3520,3520,3520,3520,13
|
|
20230718,143300,414384225,3520,3520,3520,3520,10
|
|
20230718,143200,414349025,3520,3520,3520,3520,0
|
|
20230718,143100,414349025,3520,3515,3520,3515,27
|
|
20230718,143000,414254020,3515,3515,3515,3515,0
|
|
20230718,142900,414254020,3515,3515,3515,3515,0
|
|
20230718,142800,414254020,3515,3515,3515,3515,0
|
|
20230718,142700,414254020,3515,3520,3520,3515,604
|
|
20230718,142600,412128910,3525,3525,3525,3525,0
|
|
20230718,142500,412128910,3525,3525,3525,3525,0
|
|
20230718,142400,412128910,3525,3525,3525,3525,0
|
|
20230718,142300,412128910,3525,3525,3525,3525,0
|
|
20230718,142200,412128910,3525,3525,3525,3525,2
|
|
20230718,142100,412121860,3520,3520,3520,3520,38
|
|
20230718,142000,411988100,3525,3525,3525,3525,0
|
|
20230718,141900,411988100,3525,3525,3525,3525,2
|
|
20230718,141800,411981050,3520,3520,3520,3520,0
|
|
20230718,141700,411981050,3520,3520,3520,3520,0
|
|
20230718,141600,411981050,3520,3520,3520,3520,50
|
|
20230718,141500,411805050,3525,3525,3525,3525,195
|
|
20230718,141400,411117675,3530,3530,3530,3530,0
|
|
20230718,141300,411117675,3530,3530,3530,3530,0
|
|
20230718,141200,411117675,3530,3530,3530,3530,0
|
|
20230718,141100,411117675,3530,3530,3530,3530,3
|
|
20230718,141000,411107085,3525,3525,3525,3525,75
|
|
20230718,140900,410842710,3525,3525,3525,3525,0
|
|
20230718,140800,410842710,3525,3525,3525,3525,0
|
|
20230718,140700,410842710,3525,3525,3525,3525,46
|
|
20230718,140600,410680560,3530,3530,3530,3530,4
|
|
20230718,140500,410666440,3530,3530,3530,3530,10
|
|
20230718,140400,410631140,3530,3530,3530,3530,9
|
|
20230718,140300,410599370,3535,3535,3535,3535,0
|
|
20230718,140200,410599370,3535,3535,3535,3535,0
|
|
20230718,140100,410599370,3535,3535,3535,3535,782
|
|
20230718,140000,407835000,3535,3535,3535,3535,200
|
|
20230718,135900,407128000,3530,3530,3530,3530,10
|
|
20230718,135800,407092700,3530,3530,3530,3530,0
|
|
20230718,135700,407092700,3530,3530,3530,3530,56
|
|
20230718,135600,406895020,3530,3530,3530,3530,50
|
|
20230718,135500,406718520,3530,3530,3530,3530,194
|
|
20230718,135400,406033700,3530,3535,3535,3530,11
|
|
20230718,135300,405994845,3530,3530,3530,3530,100
|
|
20230718,135200,405641845,3535,3535,3535,3535,1815
|
|
20230718,135100,399225820,3530,3525,3530,3525,1385
|
|
20230718,135000,394337020,3530,3525,3530,3525,350
|
|
20230718,134900,393101770,3525,3525,3525,3525,0
|
|
20230718,134800,393101770,3525,3520,3525,3520,1170
|
|
20230718,134700,388977690,3520,3520,3520,3520,1
|
|
20230718,134600,388974170,3520,3520,3520,3520,2510
|
|
20230718,134500,380138970,3520,3500,3520,3500,3269
|
|
20230718,134400,368642450,3505,3505,3505,3505,42
|
|
20230718,134300,368495240,3500,3500,3500,3500,510
|
|
20230718,134200,366710240,3500,3500,3500,3500,0
|
|
20230718,134100,366710240,3500,3500,3500,3500,3000
|
|
20230718,134000,356210240,3500,3500,3500,3500,0
|
|
20230718,133900,356210240,3500,3500,3500,3500,460
|
|
20230718,133800,354600240,3510,3510,3510,3510,40
|
|
20230718,133700,354459840,3500,3500,3500,3500,0
|
|
20230718,133600,354459840,3500,3500,3500,3500,0
|
|
20230718,133500,354459840,3500,3500,3500,3500,0
|
|
20230718,133400,354459840,3500,3515,3515,3500,22
|
|
20230718,133300,354382525,3515,3515,3515,3515,0
|
|
20230718,133200,354382525,3515,3515,3515,3515,0
|
|
20230718,133100,354382525,3515,3515,3515,3515,1
|
|
20230718,133000,354379010,3515,3515,3515,3515,0
|
|
20230718,132900,354379010,3515,3505,3515,3505,9500
|
|
20230718,132800,321000870,3505,3505,3505,3505,0
|
|
20230718,132700,321000870,3505,3505,3505,3505,20
|
|
20230718,132600,320930770,3505,3505,3505,3505,0
|
|
20230718,132500,320930770,3505,3500,3505,3500,2
|
|
20230718,132400,320923765,3505,3505,3505,3505,0
|
|
20230718,132300,320923765,3505,3505,3505,3505,10
|
|
20230718,132200,320888715,3500,3500,3500,3500,2
|
|
20230718,132100,320881715,3500,3500,3500,3495,2273
|
|
20230718,132000,312937520,3500,3500,3500,3500,4
|
|
20230718,131900,312923520,3500,3500,3500,3500,4
|
|
20230718,131800,312909520,3500,3500,3500,3500,2
|
|
20230718,131700,312902520,3500,3500,3500,3500,0
|
|
20230718,131600,312902520,3500,3500,3500,3500,0
|
|
20230718,131500,312902520,3500,3495,3500,3495,21
|
|
20230718,131400,312829025,3495,3495,3495,3495,1
|
|
20230718,131300,312825530,3500,3500,3500,3500,0
|
|
20230718,131200,312825530,3500,3500,3500,3500,0
|
|
20230718,131100,312825530,3500,3500,3500,3500,5
|
|
20230718,131000,312808030,3500,3500,3500,3500,0
|
|
20230718,130900,312808030,3500,3500,3500,3500,1000
|
|
20230718,130800,309308030,3505,3505,3505,3505,1
|
|
20230718,130700,309304525,3505,3500,3505,3500,2
|
|
20230718,130600,309297520,3500,3500,3500,3500,1
|
|
20230718,130500,309294020,3500,3500,3500,3500,1
|
|
20230718,130400,309290520,3505,3505,3505,3505,0
|
|
20230718,130300,309290520,3505,3505,3505,3505,0
|
|
20230718,130200,309290520,3505,3505,3505,3505,0
|
|
20230718,130100,309290520,3505,3505,3505,3505,100
|
|
20230718,130000,308940020,3495,3495,3495,3495,100
|
|
20230718,125900,308590520,3505,3505,3505,3505,0
|
|
20230718,125800,308590520,3505,3505,3505,3505,1
|
|
20230718,125700,308587015,3495,3495,3495,3495,511
|
|
20230718,125600,306801070,3495,3495,3495,3495,34
|
|
20230718,125500,306682240,3495,3495,3495,3495,102
|
|
20230718,125400,306325750,3495,3495,3495,3495,71
|
|
20230718,125300,306077605,3495,3495,3495,3495,12
|
|
20230718,125200,306035665,3495,3500,3500,3495,123
|
|
20230718,125100,305605775,3500,3500,3500,3500,183
|
|
20230718,125000,304965275,3500,3500,3500,3500,1
|
|
20230718,124900,304961775,3495,3495,3495,3495,84
|
|
20230718,124800,304668195,3495,3495,3495,3495,18
|
|
20230718,124700,304605285,3495,3500,3500,3495,56
|
|
20230718,124600,304409555,3500,3500,3500,3500,22
|
|
20230718,124500,304332555,3500,3500,3500,3500,6
|
|
20230718,124400,304311555,3500,3500,3500,3500,1
|
|
20230718,124300,304308055,3495,3495,3495,3495,524
|
|
20230718,124200,302476675,3495,3495,3495,3495,0
|
|
20230718,124100,302476675,3495,3495,3495,3495,0
|
|
20230718,124000,302476675,3495,3495,3495,3495,87
|
|
20230718,123900,302172610,3495,3495,3495,3495,40
|
|
20230718,123800,302032810,3495,3495,3495,3495,0
|
|
20230718,123700,302032810,3495,3495,3495,3495,16
|
|
20230718,123600,301976890,3495,3495,3495,3495,310
|
|
20230718,123500,300893440,3495,3495,3495,3490,533
|
|
20230718,123400,299033105,3495,3495,3495,3495,4
|
|
20230718,123300,299019125,3495,3495,3495,3495,0
|
|
20230718,123200,299019125,3495,3495,3495,3495,99
|
|
20230718,123100,298673120,3495,3495,3495,3495,0
|
|
20230718,123000,298673120,3495,3495,3495,3495,17
|
|
20230718,122900,298613705,3495,3495,3495,3495,9
|
|
20230718,122800,298582250,3495,3495,3495,3495,0
|
|
20230718,122700,298582250,3495,3495,3495,3495,0
|
|
20230718,122600,298582250,3495,3495,3495,3495,1000
|
|
20230718,122500,295087250,3500,3500,3500,3500,0
|
|
20230718,122400,295087250,3500,3500,3500,3500,50
|
|
20230718,122300,294912250,3500,3500,3500,3500,0
|
|
20230718,122200,294912250,3500,3500,3500,3500,0
|
|
20230718,122100,294912250,3500,3500,3500,3500,0
|
|
20230718,122000,294912250,3500,3500,3500,3500,1000
|
|
20230718,121900,291412250,3500,3500,3500,3500,0
|
|
20230718,121800,291412250,3500,3500,3500,3500,0
|
|
20230718,121700,291412250,3500,3500,3500,3500,0
|
|
20230718,121600,291412250,3500,3500,3500,3500,28
|
|
20230718,121500,291314250,3495,3495,3495,3495,0
|
|
20230718,121400,291314250,3495,3495,3495,3495,0
|
|
20230718,121300,291314250,3495,3495,3495,3495,460
|
|
20230718,121200,289706550,3495,3495,3495,3495,1001
|
|
20230718,121100,286208055,3495,3495,3495,3495,0
|
|
20230718,121000,286208055,3495,3495,3495,3495,0
|
|
20230718,120900,286208055,3495,3495,3495,3495,0
|
|
20230718,120800,286208055,3495,3495,3495,3495,0
|
|
20230718,120700,286208055,3495,3495,3495,3495,0
|
|
20230718,120600,286208055,3495,3495,3495,3495,0
|
|
20230718,120500,286208055,3495,3495,3495,3495,72
|
|
20230718,120400,285956415,3500,3500,3500,3500,0
|
|
20230718,120300,285956415,3500,3500,3500,3500,0
|
|
20230718,120200,285956415,3500,3500,3500,3500,15
|
|
20230718,120100,285903915,3495,3495,3495,3495,20
|
|
20230718,120000,285834015,3500,3500,3500,3500,10
|
|
20230718,115900,285799015,3500,3500,3500,3500,0
|
|
20230718,115800,285799015,3500,3500,3500,3500,1032
|
|
20230718,115700,282187015,3500,3500,3500,3500,0
|
|
20230718,115600,282187015,3500,3500,3500,3500,1000
|
|
20230718,115500,278687015,3515,3515,3515,3515,0
|
|
20230718,115400,278687015,3515,3515,3515,3515,0
|
|
20230718,115300,278687015,3515,3515,3515,3515,853
|
|
20230718,115200,275688720,3495,3495,3495,3495,0
|
|
20230718,115100,275688720,3495,3495,3495,3495,12
|
|
20230718,115000,275646780,3495,3495,3495,3495,0
|
|
20230718,114900,275646780,3495,3495,3495,3495,0
|
|
20230718,114800,275646780,3495,3495,3495,3495,0
|
|
20230718,114700,275646780,3495,3510,3515,3495,288
|
|
20230718,114600,274640095,3515,3515,3515,3515,0
|
|
20230718,114500,274640095,3515,3515,3515,3515,0
|
|
20230718,114400,274640095,3515,3515,3515,3515,0
|
|
20230718,114300,274640095,3515,3515,3515,3515,0
|
|
20230718,114200,274640095,3515,3500,3515,3490,1360
|
|
20230718,114100,269882975,3505,3505,3505,3505,0
|
|
20230718,114000,269882975,3505,3505,3505,3505,519
|
|
20230718,113900,268063880,3495,3495,3495,3495,0
|
|
20230718,113800,268063880,3495,3500,3500,3495,512
|
|
20230718,113700,266273745,3505,3505,3505,3505,5
|
|
20230718,113600,266256220,3505,3505,3505,3505,0
|
|
20230718,113500,266256220,3505,3505,3505,3505,0
|
|
20230718,113400,266256220,3505,3505,3505,3505,3
|
|
20230718,113300,266245705,3505,3495,3505,3495,46
|
|
20230718,113200,266084925,3490,3490,3490,3490,0
|
|
20230718,113100,266084925,3490,3495,3495,3490,100
|
|
20230718,113000,265735575,3500,3500,3500,3500,29
|
|
20230718,112900,265634075,3500,3495,3500,3495,6472
|
|
20230718,112800,242982080,3500,3500,3500,3500,20
|
|
20230718,112700,242912080,3500,3500,3500,3500,1
|
|
20230718,112600,242908580,3490,3490,3490,3490,31
|
|
20230718,112500,242800390,3490,3490,3490,3490,13
|
|
20230718,112400,242755020,3500,3495,3500,3495,2071
|
|
20230718,112300,235516775,3495,3495,3495,3495,0
|
|
20230718,112200,235516775,3495,3495,3495,3495,0
|
|
20230718,112100,235516775,3495,3495,3495,3495,1
|
|
20230718,112000,235513280,3500,3500,3500,3495,1001
|
|
20230718,111900,232014340,3500,3500,3500,3500,0
|
|
20230718,111800,232014340,3500,3500,3505,3500,18
|
|
20230718,111700,231951265,3500,3500,3500,3500,20
|
|
20230718,111600,231881265,3500,3500,3500,3500,626
|
|
20230718,111500,229690265,3500,3500,3500,3500,7
|
|
20230718,111400,229665765,3500,3505,3505,3500,103
|
|
20230718,111300,229305260,3500,3500,3500,3500,20
|
|
20230718,111200,229235260,3505,3505,3505,3505,10
|
|
20230718,111100,229200210,3505,3505,3505,3505,30
|
|
20230718,111000,229095060,3500,3500,3500,3500,0
|
|
20230718,110900,229095060,3500,3500,3500,3500,100
|
|
20230718,110800,228745060,3495,3495,3495,3495,533
|
|
20230718,110700,226882225,3495,3495,3495,3495,3886
|
|
20230718,110600,213300655,3500,3500,3500,3500,0
|
|
20230718,110500,213300655,3500,3505,3505,3500,512
|
|
20230718,110400,211508550,3505,3505,3505,3505,4
|
|
20230718,110300,211494530,3505,3505,3505,3505,0
|
|
20230718,110200,211494530,3505,3505,3505,3505,4
|
|
20230718,110100,211480510,3505,3505,3505,3505,2
|
|
20230718,110000,211473500,3505,3505,3505,3505,11
|
|
20230718,105900,211434945,3505,3505,3505,3505,2
|
|
20230718,105800,211427935,3505,3505,3505,3505,20
|
|
20230718,105700,211357835,3505,3505,3505,3505,16
|
|
20230718,105600,211301755,3505,3505,3505,3505,16
|
|
20230718,105500,211245675,3505,3505,3505,3505,0
|
|
20230718,105400,211245675,3505,3505,3505,3505,0
|
|
20230718,105300,211245675,3505,3505,3505,3505,1
|
|
20230718,105200,211242170,3505,3505,3505,3505,3
|
|
20230718,105100,211231655,3500,3500,3500,3500,0
|
|
20230718,105000,211231655,3500,3500,3500,3500,166
|
|
20230718,104900,210650655,3500,3500,3500,3500,34
|
|
20230718,104800,210531655,3500,3500,3500,3500,0
|
|
20230718,104700,210531655,3500,3500,3500,3500,8
|
|
20230718,104600,210503655,3500,3500,3500,3500,11
|
|
20230718,104500,210465155,3500,3500,3500,3500,3
|
|
20230718,104400,210454655,3505,3505,3505,3505,2
|
|
20230718,104300,210447645,3500,3500,3500,3500,84
|
|
20230718,104200,210153645,3500,3500,3500,3500,90
|
|
20230718,104100,209838645,3500,3500,3500,3500,980
|
|
20230718,104000,206408645,3500,3510,3510,3500,598
|
|
20230718,103900,204315545,3515,3515,3515,3515,0
|
|
20230718,103800,204315545,3515,3515,3515,3515,0
|
|
20230718,103700,204315545,3515,3510,3515,3510,40
|
|
20230718,103600,204175140,3510,3510,3510,3510,36
|
|
20230718,103500,204048780,3510,3510,3510,3500,69
|
|
20230718,103400,203806630,3500,3500,3500,3500,7377
|
|
20230718,103300,177987130,3500,3500,3500,3500,623
|
|
20230718,103200,175806630,3500,3500,3500,3500,0
|
|
20230718,103100,175806630,3500,3500,3500,3500,0
|
|
20230718,103000,175806630,3500,3500,3500,3500,0
|
|
20230718,102900,175806630,3500,3500,3500,3500,7097
|
|
20230718,102800,150967130,3495,3495,3495,3495,0
|
|
20230718,102700,150967130,3495,3495,3495,3495,20
|
|
20230718,102600,150897230,3500,3500,3500,3500,20
|
|
20230718,102500,150827230,3500,3505,3505,3495,4063
|
|
20230718,102400,136609665,3500,3500,3500,3500,0
|
|
20230718,102300,136609665,3500,3520,3520,3500,2
|
|
20230718,102200,136602645,3525,3525,3525,3500,8011
|
|
20230718,102100,108546950,3510,3510,3510,3510,0
|
|
20230718,102000,108546950,3510,3510,3510,3510,63
|
|
20230718,101900,108325820,3525,3525,3525,3525,10
|
|
20230718,101800,108290570,3510,3510,3510,3510,688
|
|
20230718,101700,105875690,3515,3515,3515,3515,1034
|
|
20230718,101600,102241180,3515,3515,3515,3515,0
|
|
20230718,101500,102241180,3515,3515,3515,3515,0
|
|
20230718,101400,102241180,3515,3515,3515,3515,0
|
|
20230718,101300,102241180,3515,3515,3515,3515,4
|
|
20230718,101200,102227120,3520,3520,3520,3520,0
|
|
20230718,101100,102227120,3520,3520,3520,3520,31
|
|
20230718,101000,102118000,3525,3525,3525,3525,0
|
|
20230718,100900,102118000,3525,3525,3525,3525,0
|
|
20230718,100800,102118000,3525,3525,3525,3525,10
|
|
20230718,100700,102082750,3510,3510,3510,3510,0
|
|
20230718,100600,102082750,3510,3510,3510,3510,262
|
|
20230718,100500,101163130,3505,3505,3505,3505,0
|
|
20230718,100400,101163130,3505,3505,3505,3505,0
|
|
20230718,100300,101163130,3505,3505,3505,3505,0
|
|
20230718,100200,101163130,3505,3505,3505,3505,0
|
|
20230718,100100,101163130,3505,3505,3505,3505,413
|
|
20230718,100000,99715565,3505,3505,3505,3505,201
|
|
20230718,095900,99011060,3505,3505,3505,3505,0
|
|
20230718,095800,99011060,3505,3505,3505,3505,1025
|
|
20230718,095700,95418435,3505,3510,3510,3505,222
|
|
20230718,095600,94640025,3505,3505,3505,3505,614
|
|
20230718,095500,92487955,3510,3510,3510,3510,0
|
|
20230718,095400,92487955,3510,3510,3510,3510,0
|
|
20230718,095300,92487955,3510,3510,3510,3510,1
|
|
20230718,095200,92484445,3530,3530,3530,3530,1
|
|
20230718,095100,92480915,3505,3525,3525,3505,5603
|
|
20230718,095000,72811305,3515,3515,3515,3515,0
|
|
20230718,094900,72811305,3515,3515,3515,3515,0
|
|
20230718,094800,72811305,3515,3515,3515,3515,0
|
|
20230718,094700,72811305,3515,3525,3525,3515,400
|
|
20230718,094600,71404840,3520,3520,3520,3520,0
|
|
20230718,094500,71404840,3520,3520,3520,3520,0
|
|
20230718,094400,71404840,3520,3540,3540,3520,52
|
|
20230718,094300,71221760,3540,3540,3540,3540,17
|
|
20230718,094200,71161580,3520,3520,3520,3520,130
|
|
20230718,094100,70703980,3520,3520,3520,3520,201
|
|
20230718,094000,69996460,3510,3515,3515,3510,700
|
|
20230718,093900,67536850,3515,3520,3520,3515,2357
|
|
20230718,093800,59243605,3520,3520,3520,3520,1
|
|
20230718,093700,59240085,3520,3520,3525,3520,45
|
|
20230718,093600,59081680,3520,3525,3525,3520,100
|
|
20230718,093500,58729575,3530,3530,3530,3530,0
|
|
20230718,093400,58729575,3530,3530,3530,3530,20
|
|
20230718,093300,58658975,3520,3535,3535,3520,1626
|
|
20230718,093200,52929710,3540,3545,3545,3540,27
|
|
20230718,093100,52834085,3545,3545,3545,3545,232
|
|
20230718,093000,52011645,3525,3530,3530,3525,200
|
|
20230718,092900,51306635,3520,3535,3535,3520,2421
|
|
20230718,092800,42774675,3535,3535,3535,3535,30
|
|
20230718,092700,42668625,3545,3545,3545,3545,0
|
|
20230718,092600,42668625,3545,3545,3545,3545,2
|
|
20230718,092500,42661535,3540,3540,3540,3540,410
|
|
20230718,092400,41210135,3535,3535,3535,3535,0
|
|
20230718,092300,41210135,3535,3530,3550,3510,2419
|
|
20230718,092200,32690085,3535,3535,3535,3535,0
|
|
20230718,092100,32690085,3535,3535,3535,3535,103
|
|
20230718,092000,32325980,3540,3540,3540,3540,0
|
|
20230718,091900,32325980,3540,3540,3540,3540,0
|
|
20230718,091800,32325980,3540,3540,3540,3540,93
|
|
20230718,091700,31996760,3555,3555,3555,3555,226
|
|
20230718,091600,31193330,3555,3555,3555,3555,0
|
|
20230718,091500,31193330,3555,3555,3555,3555,1
|
|
20230718,091400,31189775,3555,3540,3555,3540,155
|
|
20230718,091300,30641000,3540,3540,3540,3540,0
|
|
20230718,091200,30641000,3540,3555,3555,3540,486
|
|
20230718,091100,28917230,3555,3555,3555,3555,12
|
|
20230718,091000,28874570,3555,3555,3555,3555,200
|
|
20230718,090900,28163570,3555,3530,3555,3530,140
|
|
20230718,090800,27666125,3525,3555,3555,3525,2213
|
|
20230718,090700,19843355,3570,3565,3570,3565,60
|
|
20230718,090600,19629165,3565,3545,3570,3540,146
|
|
20230718,090500,19110635,3570,3545,3570,3540,387
|
|
20230718,090400,17731650,3570,3560,3570,3545,22
|
|
20230718,090300,17653295,3545,3555,3555,3545,1001
|
|
20230718,090200,14094750,3555,3545,3555,3545,1704
|
|
20230718,090100,8050345,3545,3545,3545,3545,0
|
|
20230718,090000,8050345,3545,3520,3545,3520,2287
|