667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200400,488797210,3855,3855,3855,3855,3471
|
|
20230718,200300,488797210,3855,3855,3855,3855,0
|
|
20230718,200200,488797210,3855,3855,3855,3855,0
|
|
20230718,200100,488797210,3855,3855,3855,3855,0
|
|
20230718,200000,488797210,3855,3855,3855,3855,0
|
|
20230718,195900,488797210,3855,3855,3855,3855,0
|
|
20230718,195800,488797210,3855,3855,3855,3855,0
|
|
20230718,195700,488797210,3855,3855,3855,3855,0
|
|
20230718,195600,488797210,3855,3855,3855,3855,0
|
|
20230718,195500,488797210,3855,3855,3855,3855,0
|
|
20230718,195400,488797210,3855,3855,3855,3855,0
|
|
20230718,195300,488797210,3855,3855,3855,3855,0
|
|
20230718,195200,488797210,3855,3855,3855,3855,0
|
|
20230718,195100,488797210,3855,3855,3855,3855,0
|
|
20230718,195000,488797210,3855,3855,3855,3855,0
|
|
20230718,194900,488797210,3855,3855,3855,3855,0
|
|
20230718,194800,488797210,3855,3855,3855,3855,0
|
|
20230718,194700,488797210,3855,3855,3855,3855,0
|
|
20230718,194600,488797210,3855,3855,3855,3855,0
|
|
20230718,194500,488797210,3855,3855,3855,3855,0
|
|
20230718,194400,488797210,3855,3855,3855,3855,0
|
|
20230718,194300,488797210,3855,3855,3855,3855,0
|
|
20230718,194200,488797210,3855,3855,3855,3855,0
|
|
20230718,194100,488797210,3855,3855,3855,3855,0
|
|
20230718,194000,488797210,3855,3855,3855,3855,0
|
|
20230718,193900,488797210,3855,3855,3855,3855,0
|
|
20230718,193800,488797210,3855,3855,3855,3855,0
|
|
20230718,193700,488797210,3855,3855,3855,3855,0
|
|
20230718,193600,488797210,3855,3855,3855,3855,0
|
|
20230718,193500,488797210,3855,3855,3855,3855,0
|
|
20230718,193400,488797210,3855,3855,3855,3855,3471
|
|
20230718,193300,488797210,3855,3855,3855,3855,0
|
|
20230718,193200,488797210,3855,3855,3855,3855,0
|
|
20230718,193100,488797210,3855,3855,3855,3855,0
|
|
20230718,193000,488797210,3855,3855,3855,3855,0
|
|
20230718,192900,488797210,3855,3855,3855,3855,0
|
|
20230718,192800,488797210,3855,3855,3855,3855,0
|
|
20230718,192700,488797210,3855,3855,3855,3855,0
|
|
20230718,192600,488797210,3855,3855,3855,3855,0
|
|
20230718,192500,488797210,3855,3855,3855,3855,0
|
|
20230718,192400,488797210,3855,3855,3855,3855,0
|
|
20230718,192300,488797210,3855,3855,3855,3855,0
|
|
20230718,192200,488797210,3855,3855,3855,3855,0
|
|
20230718,192100,488797210,3855,3855,3855,3855,0
|
|
20230718,192000,488797210,3855,3855,3855,3855,0
|
|
20230718,191900,488797210,3855,3855,3855,3855,0
|
|
20230718,191800,488797210,3855,3855,3855,3855,0
|
|
20230718,191700,488797210,3855,3855,3855,3855,0
|
|
20230718,191600,488797210,3855,3855,3855,3855,0
|
|
20230718,191500,488797210,3855,3855,3855,3855,0
|
|
20230718,191400,488797210,3855,3855,3855,3855,0
|
|
20230718,191300,488797210,3855,3855,3855,3855,0
|
|
20230718,191200,488797210,3855,3855,3855,3855,0
|
|
20230718,191100,488797210,3855,3855,3855,3855,0
|
|
20230718,191000,488797210,3855,3855,3855,3855,0
|
|
20230718,190900,488797210,3855,3855,3855,3855,0
|
|
20230718,190800,488797210,3855,3855,3855,3855,0
|
|
20230718,190700,488797210,3855,3855,3855,3855,0
|
|
20230718,190600,488797210,3855,3855,3855,3855,0
|
|
20230718,190500,488797210,3855,3855,3855,3855,0
|
|
20230718,190400,488797210,3855,3855,3855,3855,3471
|
|
20230718,190300,488797210,3855,3855,3855,3855,0
|
|
20230718,190200,488797210,3855,3855,3855,3855,0
|
|
20230718,190100,488797210,3855,3855,3855,3855,0
|
|
20230718,190000,488797210,3855,3855,3855,3855,0
|
|
20230718,185900,488797210,3855,3855,3855,3855,0
|
|
20230718,185800,488797210,3855,3855,3855,3855,0
|
|
20230718,185700,488797210,3855,3855,3855,3855,0
|
|
20230718,185600,488797210,3855,3855,3855,3855,0
|
|
20230718,185500,488797210,3855,3855,3855,3855,0
|
|
20230718,185400,488797210,3855,3855,3855,3855,0
|
|
20230718,185300,488797210,3855,3855,3855,3855,0
|
|
20230718,185200,488797210,3855,3855,3855,3855,0
|
|
20230718,185100,488797210,3855,3855,3855,3855,0
|
|
20230718,185000,488797210,3855,3855,3855,3855,0
|
|
20230718,184900,488797210,3855,3855,3855,3855,0
|
|
20230718,184800,488797210,3855,3855,3855,3855,0
|
|
20230718,184700,488797210,3855,3855,3855,3855,0
|
|
20230718,184600,488797210,3855,3855,3855,3855,0
|
|
20230718,184500,488797210,3855,3855,3855,3855,0
|
|
20230718,184400,488797210,3855,3855,3855,3855,0
|
|
20230718,184300,488797210,3855,3855,3855,3855,0
|
|
20230718,184200,488797210,3855,3855,3855,3855,0
|
|
20230718,184100,488797210,3855,3855,3855,3855,0
|
|
20230718,184000,488797210,3855,3855,3855,3855,0
|
|
20230718,183900,488797210,3855,3855,3855,3855,0
|
|
20230718,183800,488797210,3855,3855,3855,3855,0
|
|
20230718,183700,488797210,3855,3855,3855,3855,0
|
|
20230718,183600,488797210,3855,3855,3855,3855,0
|
|
20230718,183500,488797210,3855,3855,3855,3855,0
|
|
20230718,183400,488797210,3855,3855,3855,3855,3471
|
|
20230718,183300,488797210,3855,3855,3855,3855,0
|
|
20230718,183200,488797210,3855,3855,3855,3855,0
|
|
20230718,183100,488797210,3855,3855,3855,3855,0
|
|
20230718,183000,488797210,3855,3855,3855,3855,0
|
|
20230718,182900,488797210,3855,3855,3855,3855,0
|
|
20230718,182800,488797210,3855,3855,3855,3855,0
|
|
20230718,182700,488797210,3855,3855,3855,3855,0
|
|
20230718,182600,488797210,3855,3855,3855,3855,0
|
|
20230718,182500,488797210,3855,3855,3855,3855,0
|
|
20230718,182400,488797210,3855,3855,3855,3855,0
|
|
20230718,182300,488797210,3855,3855,3855,3855,0
|
|
20230718,182200,488797210,3855,3855,3855,3855,0
|
|
20230718,182100,488797210,3855,3855,3855,3855,0
|
|
20230718,182000,488797210,3855,3855,3855,3855,0
|
|
20230718,181900,488797210,3855,3855,3855,3855,0
|
|
20230718,181800,488797210,3855,3855,3855,3855,0
|
|
20230718,181700,488797210,3855,3855,3855,3855,0
|
|
20230718,181600,488797210,3855,3855,3855,3855,0
|
|
20230718,181500,488797210,3855,3855,3855,3855,0
|
|
20230718,181400,488797210,3855,3855,3855,3855,0
|
|
20230718,181300,488797210,3855,3855,3855,3855,0
|
|
20230718,181200,488797210,3855,3855,3855,3855,0
|
|
20230718,181100,488797210,3855,3855,3855,3855,0
|
|
20230718,181000,488797210,3855,3855,3855,3855,0
|
|
20230718,180900,488797210,3855,3855,3855,3855,0
|
|
20230718,180800,488797210,3855,3855,3855,3855,0
|
|
20230718,180700,488797210,3855,3855,3855,3855,0
|
|
20230718,180600,488797210,3855,3855,3855,3855,0
|
|
20230718,180500,488797210,3855,3855,3855,3855,0
|
|
20230718,180400,488797210,3855,3855,3855,3855,3471
|
|
20230718,180300,488797210,3855,3855,3855,3855,0
|
|
20230718,180200,488797210,3855,3855,3855,3855,0
|
|
20230718,180100,488797210,3855,3855,3855,3855,0
|
|
20230718,180000,488797210,3855,3855,3855,3855,0
|
|
20230718,175900,488797210,3855,3855,3855,3855,0
|
|
20230718,175800,488797210,3855,3855,3855,3855,0
|
|
20230718,175700,488797210,3855,3855,3855,3855,0
|
|
20230718,175600,488797210,3855,3855,3855,3855,0
|
|
20230718,175500,488797210,3855,3855,3855,3855,0
|
|
20230718,175400,488797210,3855,3855,3855,3855,0
|
|
20230718,175300,488797210,3855,3855,3855,3855,0
|
|
20230718,175200,488797210,3855,3855,3855,3855,0
|
|
20230718,175100,488797210,3855,3855,3855,3855,0
|
|
20230718,175000,488797210,3855,3855,3855,3855,0
|
|
20230718,174900,488797210,3855,3855,3855,3855,0
|
|
20230718,174800,488797210,3855,3855,3855,3855,0
|
|
20230718,174700,488797210,3855,3855,3855,3855,0
|
|
20230718,174600,488797210,3855,3855,3855,3855,0
|
|
20230718,174500,488797210,3855,3855,3855,3855,0
|
|
20230718,174400,488797210,3855,3855,3855,3855,0
|
|
20230718,174300,488797210,3855,3855,3855,3855,0
|
|
20230718,174200,488797210,3855,3855,3855,3855,0
|
|
20230718,174100,488797210,3855,3855,3855,3855,0
|
|
20230718,174000,488797210,3855,3855,3855,3855,0
|
|
20230718,173900,488797210,3855,3855,3855,3855,0
|
|
20230718,173800,488797210,3855,3855,3855,3855,0
|
|
20230718,173700,488797210,3855,3855,3855,3855,0
|
|
20230718,173600,488797210,3855,3855,3855,3855,0
|
|
20230718,173500,488797210,3855,3855,3855,3855,0
|
|
20230718,173400,488797210,3855,3855,3855,3855,3471
|
|
20230718,173300,488797210,3855,3855,3855,3855,0
|
|
20230718,173200,488797210,3855,3855,3855,3855,0
|
|
20230718,173100,488797210,3855,3855,3855,3855,0
|
|
20230718,173000,488797210,3855,3855,3855,3855,0
|
|
20230718,172900,488797210,3855,3855,3855,3855,0
|
|
20230718,172800,488797210,3855,3855,3855,3855,0
|
|
20230718,172700,488797210,3855,3855,3855,3855,0
|
|
20230718,172600,488797210,3855,3855,3855,3855,0
|
|
20230718,172500,488797210,3855,3855,3855,3855,0
|
|
20230718,172400,488797210,3855,3855,3855,3855,0
|
|
20230718,172300,488797210,3855,3855,3855,3855,0
|
|
20230718,172200,488797210,3855,3855,3855,3855,0
|
|
20230718,172100,488797210,3855,3855,3855,3855,0
|
|
20230718,172000,488797210,3855,3855,3855,3855,0
|
|
20230718,171900,488797210,3855,3855,3855,3855,0
|
|
20230718,171800,488797210,3855,3855,3855,3855,0
|
|
20230718,171700,488797210,3855,3855,3855,3855,0
|
|
20230718,171600,488797210,3855,3855,3855,3855,0
|
|
20230718,171500,488797210,3855,3855,3855,3855,0
|
|
20230718,171400,488797210,3855,3855,3855,3855,0
|
|
20230718,171300,488797210,3855,3855,3855,3855,0
|
|
20230718,171200,488797210,3855,3855,3855,3855,0
|
|
20230718,171100,488797210,3855,3855,3855,3855,0
|
|
20230718,171000,488797210,3855,3855,3855,3855,0
|
|
20230718,170900,488797210,3855,3855,3855,3855,0
|
|
20230718,170800,488797210,3855,3855,3855,3855,0
|
|
20230718,170700,488797210,3855,3855,3855,3855,0
|
|
20230718,170600,488797210,3855,3855,3855,3855,0
|
|
20230718,170500,488797210,3855,3855,3855,3855,0
|
|
20230718,170400,488797210,3855,3855,3855,3855,3471
|
|
20230718,170300,488797210,3855,3855,3855,3855,0
|
|
20230718,170200,488797210,3855,3855,3855,3855,0
|
|
20230718,170100,488797210,3855,3855,3855,3855,0
|
|
20230718,170000,488797210,3855,3855,3855,3855,0
|
|
20230718,165900,488797210,3855,3855,3855,3855,0
|
|
20230718,165800,488797210,3855,3855,3855,3855,0
|
|
20230718,165700,488797210,3855,3855,3855,3855,0
|
|
20230718,165600,488797210,3855,3855,3855,3855,0
|
|
20230718,165500,488797210,3855,3855,3855,3855,0
|
|
20230718,165400,488797210,3855,3855,3855,3855,0
|
|
20230718,165300,488797210,3855,3855,3855,3855,0
|
|
20230718,165200,488797210,3855,3855,3855,3855,0
|
|
20230718,165100,488797210,3855,3855,3855,3855,0
|
|
20230718,165000,488797210,3855,3855,3855,3855,0
|
|
20230718,164900,488797210,3855,3855,3855,3855,0
|
|
20230718,164800,488797210,3855,3855,3855,3855,0
|
|
20230718,164700,488797210,3855,3855,3855,3855,0
|
|
20230718,164600,488797210,3855,3855,3855,3855,0
|
|
20230718,164500,488797210,3855,3855,3855,3855,0
|
|
20230718,164400,488797210,3855,3855,3855,3855,0
|
|
20230718,164300,488797210,3855,3855,3855,3855,0
|
|
20230718,164200,488797210,3855,3855,3855,3855,0
|
|
20230718,164100,488797210,3855,3855,3855,3855,0
|
|
20230718,164000,488797210,3855,3855,3855,3855,0
|
|
20230718,163900,488797210,3855,3855,3855,3855,0
|
|
20230718,163800,488797210,3855,3855,3855,3855,0
|
|
20230718,163700,488797210,3855,3855,3855,3855,0
|
|
20230718,163600,488797210,3855,3855,3855,3855,0
|
|
20230718,163500,488797210,3855,3855,3855,3855,0
|
|
20230718,163400,488797210,3855,3855,3855,3855,3471
|
|
20230718,163300,488797210,3855,3855,3855,3855,0
|
|
20230718,163200,488797210,3855,3855,3855,3855,0
|
|
20230718,163100,488797210,3855,3855,3855,3855,0
|
|
20230718,163000,488797210,3855,3855,3855,3855,0
|
|
20230718,162900,488797210,3855,3855,3855,3855,0
|
|
20230718,162800,488797210,3855,3855,3855,3855,0
|
|
20230718,162700,488797210,3855,3855,3855,3855,0
|
|
20230718,162600,488797210,3855,3855,3855,3855,0
|
|
20230718,162500,488797210,3855,3855,3855,3855,0
|
|
20230718,162400,488797210,3855,3855,3855,3855,0
|
|
20230718,162300,488797210,3855,3855,3855,3855,0
|
|
20230718,162200,488797210,3855,3855,3855,3855,0
|
|
20230718,162100,488797210,3855,3855,3855,3855,0
|
|
20230718,162000,488797210,3855,3855,3855,3855,0
|
|
20230718,161900,488797210,3855,3855,3855,3855,0
|
|
20230718,161800,488797210,3855,3855,3855,3855,0
|
|
20230718,161700,488797210,3855,3855,3855,3855,0
|
|
20230718,161600,488797210,3855,3855,3855,3855,0
|
|
20230718,161500,488797210,3855,3855,3855,3855,0
|
|
20230718,161400,488797210,3855,3855,3855,3855,0
|
|
20230718,161300,488797210,3855,3855,3855,3855,0
|
|
20230718,161200,488797210,3855,3855,3855,3855,0
|
|
20230718,161100,488797210,3855,3855,3855,3855,0
|
|
20230718,161000,488797210,3855,3855,3855,3855,0
|
|
20230718,160900,488797210,3855,3855,3855,3855,0
|
|
20230718,160800,488797210,3855,3855,3855,3855,0
|
|
20230718,160700,488797210,3855,3855,3855,3855,0
|
|
20230718,160600,488797210,3855,3855,3855,3855,0
|
|
20230718,160500,488797210,3855,3855,3855,3855,0
|
|
20230718,160400,488797210,3855,3855,3855,3855,3471
|
|
20230718,160300,488797210,3855,3855,3855,3855,0
|
|
20230718,160200,488797210,3855,3855,3855,3855,0
|
|
20230718,160100,488797210,3855,3855,3855,3855,0
|
|
20230718,160000,488797210,3855,3855,3855,3855,0
|
|
20230718,155900,488797210,3855,3855,3855,3855,0
|
|
20230718,155800,488797210,3855,3855,3855,3855,0
|
|
20230718,155700,488797210,3855,3855,3855,3855,0
|
|
20230718,155600,488797210,3855,3855,3855,3855,0
|
|
20230718,155500,488797210,3855,3855,3855,3855,0
|
|
20230718,155400,488797210,3855,3855,3855,3855,0
|
|
20230718,155300,488797210,3855,3855,3855,3855,0
|
|
20230718,155200,488797210,3855,3855,3855,3855,0
|
|
20230718,155100,488797210,3855,3855,3855,3855,0
|
|
20230718,155000,488797210,3855,3855,3855,3855,0
|
|
20230718,154900,488797210,3855,3855,3855,3855,0
|
|
20230718,154800,488797210,3855,3855,3855,3855,0
|
|
20230718,154700,488797210,3855,3855,3855,3855,0
|
|
20230718,154600,488797210,3855,3855,3855,3855,0
|
|
20230718,154500,488797210,3855,3855,3855,3855,0
|
|
20230718,154400,488797210,3855,3855,3855,3855,0
|
|
20230718,154300,488797210,3855,3855,3855,3855,0
|
|
20230718,154200,488797210,3855,3855,3855,3855,0
|
|
20230718,154100,488797210,3855,3855,3855,3855,0
|
|
20230718,154000,488797210,3855,3855,3855,3855,0
|
|
20230718,153900,488797210,3855,3855,3855,3855,0
|
|
20230718,153800,488797210,3855,3855,3855,3855,0
|
|
20230718,153700,488797210,3855,3855,3855,3855,0
|
|
20230718,153600,488797210,3855,3855,3855,3855,0
|
|
20230718,153500,488797210,3855,3855,3855,3855,0
|
|
20230718,153400,488797210,3855,3855,3855,3855,3471
|
|
20230718,153300,488797210,3855,3855,3855,3855,0
|
|
20230718,153200,488797210,3855,3855,3855,3855,0
|
|
20230718,153100,488797210,3855,3855,3855,3855,0
|
|
20230718,153000,488797210,3855,3855,3855,3855,3471
|
|
20230718,152900,475416505,3860,3860,3860,3860,0
|
|
20230718,152800,475416505,3860,3860,3860,3860,0
|
|
20230718,152700,475416505,3860,3860,3860,3860,0
|
|
20230718,152600,475416505,3860,3860,3860,3860,0
|
|
20230718,152500,475416505,3860,3860,3860,3860,0
|
|
20230718,152400,475416505,3860,3860,3860,3860,0
|
|
20230718,152300,475416505,3860,3860,3860,3860,0
|
|
20230718,152200,475416505,3860,3860,3860,3860,0
|
|
20230718,152100,475416505,3860,3860,3860,3860,0
|
|
20230718,152000,475416505,3860,3860,3860,3860,0
|
|
20230718,151900,475416505,3860,3850,3860,3850,544
|
|
20230718,151800,473319005,3855,3855,3860,3855,1593
|
|
20230718,151700,467177830,3855,3855,3855,3855,53
|
|
20230718,151600,466973515,3855,3855,3855,3855,551
|
|
20230718,151500,464849410,3855,3855,3855,3855,276
|
|
20230718,151400,463785430,3860,3855,3860,3855,21
|
|
20230718,151300,463704470,3855,3855,3855,3855,20
|
|
20230718,151200,463627370,3855,3850,3855,3850,447
|
|
20230718,151100,461904285,3855,3850,3855,3850,32
|
|
20230718,151000,461781025,3850,3855,3860,3850,1084
|
|
20230718,150900,457602300,3860,3860,3860,3860,0
|
|
20230718,150800,457602300,3860,3860,3860,3860,0
|
|
20230718,150700,457602300,3860,3860,3860,3860,0
|
|
20230718,150600,457602300,3860,3860,3860,3860,1040
|
|
20230718,150500,453587900,3860,3860,3860,3860,2
|
|
20230718,150400,453580180,3860,3860,3860,3860,0
|
|
20230718,150300,453580180,3860,3860,3860,3855,24
|
|
20230718,150200,453487640,3860,3860,3860,3860,111
|
|
20230718,150100,453059180,3860,3860,3860,3860,5
|
|
20230718,150000,453039880,3860,3850,3860,3850,455
|
|
20230718,145900,451288060,3850,3850,3850,3850,20
|
|
20230718,145800,451211060,3845,3850,3855,3845,1351
|
|
20230718,145700,446010960,3860,3860,3860,3860,1
|
|
20230718,145600,446007100,3845,3850,3850,3845,940
|
|
20230718,145500,442392575,3865,3855,3865,3855,516
|
|
20230718,145400,440401245,3860,3860,3860,3860,0
|
|
20230718,145300,440401245,3860,3860,3860,3860,0
|
|
20230718,145200,440401245,3860,3860,3860,3860,1
|
|
20230718,145100,440397385,3865,3865,3865,3865,0
|
|
20230718,145000,440397385,3865,3850,3865,3850,11550
|
|
20230718,144900,395929860,3870,3870,3870,3870,0
|
|
20230718,144800,395929860,3870,3870,3870,3870,0
|
|
20230718,144700,395929860,3870,3870,3870,3870,1
|
|
20230718,144600,395925990,3855,3870,3870,3855,823
|
|
20230718,144500,392753280,3870,3870,3870,3870,35
|
|
20230718,144400,392617830,3850,3870,3870,3850,261
|
|
20230718,144300,391611920,3870,3870,3870,3870,1
|
|
20230718,144200,391608050,3855,3870,3870,3855,1010
|
|
20230718,144100,387714350,3870,3870,3870,3870,1
|
|
20230718,144000,387710480,3855,3870,3870,3855,1108
|
|
20230718,143900,383439110,3860,3870,3870,3860,546
|
|
20230718,143800,381329650,3870,3870,3870,3870,0
|
|
20230718,143700,381329650,3870,3870,3870,3870,5
|
|
20230718,143600,381310300,3870,3870,3870,3870,0
|
|
20230718,143500,381310300,3870,3870,3870,3870,0
|
|
20230718,143400,381310300,3870,3870,3870,3870,1
|
|
20230718,143300,381306430,3875,3875,3875,3875,2
|
|
20230718,143200,381298680,3875,3875,3875,3875,1
|
|
20230718,143100,381294805,3855,3855,3855,3855,1706
|
|
20230718,143000,374718175,3880,3880,3880,3880,0
|
|
20230718,142900,374718175,3880,3880,3880,3880,0
|
|
20230718,142800,374718175,3880,3880,3880,3880,0
|
|
20230718,142700,374718175,3880,3880,3880,3880,10
|
|
20230718,142600,374679375,3880,3880,3880,3880,1
|
|
20230718,142500,374675495,3875,3860,3875,3860,259
|
|
20230718,142400,373675740,3880,3880,3880,3880,10
|
|
20230718,142300,373636940,3880,3880,3880,3880,0
|
|
20230718,142200,373636940,3880,3880,3880,3880,0
|
|
20230718,142100,373636940,3880,3870,3880,3870,179
|
|
20230718,142000,372944200,3880,3880,3880,3880,0
|
|
20230718,141900,372944200,3880,3880,3880,3880,20
|
|
20230718,141800,372866600,3880,3880,3880,3880,1
|
|
20230718,141700,372862720,3880,3880,3880,3880,0
|
|
20230718,141600,372862720,3880,3880,3880,3855,4
|
|
20230718,141500,372847225,3885,3885,3885,3885,1
|
|
20230718,141400,372843340,3855,3885,3885,3855,1265
|
|
20230718,141300,367966705,3860,3860,3860,3860,1
|
|
20230718,141200,367962845,3855,3860,3860,3855,92
|
|
20230718,141100,367608175,3855,3860,3865,3855,2874
|
|
20230718,141000,356514625,3885,3885,3885,3885,1
|
|
20230718,140900,356510740,3860,3860,3860,3860,133
|
|
20230718,140800,355997360,3885,3880,3885,3860,501
|
|
20230718,140700,354062450,3885,3885,3885,3885,1
|
|
20230718,140600,354058565,3880,3880,3880,3880,1
|
|
20230718,140500,354054685,3880,3880,3880,3880,0
|
|
20230718,140400,354054685,3880,3880,3880,3880,1
|
|
20230718,140300,354050805,3885,3885,3885,3885,0
|
|
20230718,140200,354050805,3885,3885,3885,3885,18
|
|
20230718,140100,353980875,3885,3885,3885,3885,8
|
|
20230718,140000,353949795,3885,3885,3885,3885,20
|
|
20230718,135900,353872095,3885,3885,3885,3885,0
|
|
20230718,135800,353872095,3885,3885,3885,3885,0
|
|
20230718,135700,353872095,3885,3885,3885,3885,0
|
|
20230718,135600,353872095,3885,3885,3885,3885,1
|
|
20230718,135500,353868210,3870,3870,3870,3870,0
|
|
20230718,135400,353868210,3870,3870,3870,3870,1585
|
|
20230718,135300,347734260,3860,3860,3860,3860,0
|
|
20230718,135200,347734260,3860,3860,3860,3860,0
|
|
20230718,135100,347734260,3860,3860,3860,3860,0
|
|
20230718,135000,347734260,3860,3865,3865,3860,3548
|
|
20230718,134900,334038445,3865,3865,3865,3865,0
|
|
20230718,134800,334038445,3865,3865,3865,3865,1000
|
|
20230718,134700,330173445,3865,3865,3865,3865,0
|
|
20230718,134600,330173445,3865,3865,3865,3865,0
|
|
20230718,134500,330173445,3865,3865,3865,3865,210
|
|
20230718,134400,329361795,3860,3860,3860,3860,0
|
|
20230718,134300,329361795,3860,3860,3860,3860,0
|
|
20230718,134200,329361795,3860,3860,3860,3860,0
|
|
20230718,134100,329361795,3860,3865,3865,3860,122
|
|
20230718,134000,328890325,3865,3865,3865,3865,1
|
|
20230718,133900,328886460,3865,3865,3865,3865,102
|
|
20230718,133800,328492230,3865,3865,3865,3865,0
|
|
20230718,133700,328492230,3865,3865,3865,3865,415
|
|
20230718,133600,326888255,3870,3870,3870,3870,0
|
|
20230718,133500,326888255,3870,3870,3870,3870,0
|
|
20230718,133400,326888255,3870,3870,3870,3870,0
|
|
20230718,133300,326888255,3870,3865,3870,3865,218
|
|
20230718,133200,326045595,3870,3870,3870,3870,0
|
|
20230718,133100,326045595,3870,3870,3870,3870,10
|
|
20230718,133000,326006895,3865,3865,3865,3865,0
|
|
20230718,132900,326006895,3865,3865,3865,3865,0
|
|
20230718,132800,326006895,3865,3865,3865,3865,60
|
|
20230718,132700,325774995,3865,3865,3865,3865,0
|
|
20230718,132600,325774995,3865,3865,3865,3865,88
|
|
20230718,132500,325434875,3865,3865,3865,3865,0
|
|
20230718,132400,325434875,3865,3865,3865,3865,0
|
|
20230718,132300,325434875,3865,3865,3865,3865,0
|
|
20230718,132200,325434875,3865,3865,3865,3865,394
|
|
20230718,132100,323912065,3865,3865,3865,3865,0
|
|
20230718,132000,323912065,3865,3865,3865,3865,300
|
|
20230718,131900,322752565,3865,3865,3865,3865,10
|
|
20230718,131800,322713915,3865,3865,3865,3865,472
|
|
20230718,131700,320889635,3870,3870,3870,3870,0
|
|
20230718,131600,320889635,3870,3865,3870,3865,1021
|
|
20230718,131500,316938375,3865,3865,3865,3865,343
|
|
20230718,131400,315612680,3865,3865,3865,3865,0
|
|
20230718,131300,315612680,3865,3865,3865,3865,219
|
|
20230718,131200,314766245,3865,3865,3865,3865,339
|
|
20230718,131100,313456010,3865,3865,3865,3865,352
|
|
20230718,131000,312095530,3865,3865,3865,3865,579
|
|
20230718,130900,309857695,3870,3870,3870,3870,75
|
|
20230718,130800,309567445,3865,3870,3870,3865,176
|
|
20230718,130700,308886700,3870,3870,3870,3870,30
|
|
20230718,130600,308770600,3870,3870,3870,3870,0
|
|
20230718,130500,308770600,3870,3870,3870,3870,15
|
|
20230718,130400,308712550,3870,3870,3870,3870,0
|
|
20230718,130300,308712550,3870,3870,3870,3870,1
|
|
20230718,130200,308708680,3870,3870,3870,3870,0
|
|
20230718,130100,308708680,3870,3870,3870,3870,0
|
|
20230718,130000,308708680,3870,3870,3870,3870,0
|
|
20230718,125900,308708680,3870,3870,3870,3870,667
|
|
20230718,125800,306127390,3870,3870,3870,3870,0
|
|
20230718,125700,306127390,3870,3870,3870,3870,100
|
|
20230718,125600,305740390,3870,3870,3870,3870,1395
|
|
20230718,125500,300341740,3870,3870,3870,3870,0
|
|
20230718,125400,300341740,3870,3865,3870,3865,1300
|
|
20230718,125300,295316740,3870,3870,3870,3870,0
|
|
20230718,125200,295316740,3870,3870,3870,3870,100
|
|
20230718,125100,294929740,3870,3870,3870,3870,0
|
|
20230718,125000,294929740,3870,3870,3870,3870,0
|
|
20230718,124900,294929740,3870,3870,3870,3870,11
|
|
20230718,124800,294887170,3870,3870,3870,3870,0
|
|
20230718,124700,294887170,3870,3870,3870,3870,0
|
|
20230718,124600,294887170,3870,3870,3870,3870,0
|
|
20230718,124500,294887170,3870,3870,3870,3870,42
|
|
20230718,124400,294724630,3865,3865,3865,3865,0
|
|
20230718,124300,294724630,3865,3865,3865,3865,112
|
|
20230718,124200,294291750,3865,3865,3865,3865,18
|
|
20230718,124100,294222180,3865,3860,3865,3860,375
|
|
20230718,124000,292774630,3865,3865,3865,3865,2660
|
|
20230718,123900,282493730,3865,3865,3865,3865,0
|
|
20230718,123800,282493730,3865,3865,3865,3865,633
|
|
20230718,123700,280047185,3865,3865,3865,3865,3146
|
|
20230718,123600,267887895,3870,3870,3870,3870,1
|
|
20230718,123500,267884025,3865,3865,3865,3865,0
|
|
20230718,123400,267884025,3865,3865,3865,3865,0
|
|
20230718,123300,267884025,3865,3865,3865,3865,1700
|
|
20230718,123200,261313525,3870,3870,3870,3870,21
|
|
20230718,123100,261232255,3870,3870,3870,3870,0
|
|
20230718,123000,261232255,3870,3875,3875,3870,161
|
|
20230718,122900,260608880,3875,3875,3875,3875,419
|
|
20230718,122800,258985255,3870,3870,3870,3870,0
|
|
20230718,122700,258985255,3870,3870,3875,3870,3656
|
|
20230718,122600,244836035,3875,3875,3875,3875,1273
|
|
20230718,122500,239903160,3885,3885,3885,3885,4
|
|
20230718,122400,239887620,3875,3875,3875,3875,0
|
|
20230718,122300,239887620,3875,3875,3875,3875,3697
|
|
20230718,122200,225561745,3885,3880,3885,3880,113
|
|
20230718,122100,225123300,3880,3880,3880,3880,2
|
|
20230718,122000,225115540,3880,3880,3880,3880,0
|
|
20230718,121900,225115540,3880,3880,3880,3880,0
|
|
20230718,121800,225115540,3880,3880,3880,3880,0
|
|
20230718,121700,225115540,3880,3880,3880,3880,0
|
|
20230718,121600,225115540,3880,3880,3880,3880,26
|
|
20230718,121500,225014660,3880,3880,3880,3880,0
|
|
20230718,121400,225014660,3880,3880,3880,3880,0
|
|
20230718,121300,225014660,3880,3875,3880,3875,7
|
|
20230718,121200,224987505,3875,3875,3875,3875,1
|
|
20230718,121100,224983630,3875,3880,3880,3875,4
|
|
20230718,121000,224968115,3880,3880,3880,3880,0
|
|
20230718,120900,224968115,3880,3880,3880,3880,20
|
|
20230718,120800,224890515,3880,3880,3880,3880,0
|
|
20230718,120700,224890515,3880,3880,3880,3880,0
|
|
20230718,120600,224890515,3880,3880,3880,3880,0
|
|
20230718,120500,224890515,3880,3885,3885,3880,106
|
|
20230718,120400,224479190,3880,3880,3880,3880,1
|
|
20230718,120300,224475310,3885,3875,3885,3875,85
|
|
20230718,120200,224145625,3875,3875,3875,3875,21
|
|
20230718,120100,224064250,3885,3885,3885,3885,0
|
|
20230718,120000,224064250,3885,3885,3885,3885,79
|
|
20230718,115900,223757335,3875,3880,3880,3875,919
|
|
20230718,115800,220192045,3880,3880,3880,3880,43
|
|
20230718,115700,220025205,3880,3880,3880,3880,298
|
|
20230718,115600,218868965,3880,3880,3880,3880,500
|
|
20230718,115500,216928965,3875,3875,3875,3875,1
|
|
20230718,115400,216925090,3875,3875,3875,3875,49
|
|
20230718,115300,216735215,3875,3875,3875,3875,0
|
|
20230718,115200,216735215,3875,3875,3875,3875,715
|
|
20230718,115100,213964590,3880,3880,3880,3880,847
|
|
20230718,115000,210678230,3880,3880,3880,3880,0
|
|
20230718,114900,210678230,3880,3880,3880,3880,77
|
|
20230718,114800,210379470,3890,3880,3890,3880,19
|
|
20230718,114700,210305695,3885,3885,3885,3885,26
|
|
20230718,114600,210204685,3885,3885,3885,3885,15
|
|
20230718,114500,210146410,3885,3885,3885,3885,984
|
|
20230718,114400,206323570,3890,3890,3890,3890,0
|
|
20230718,114300,206323570,3890,3890,3890,3890,0
|
|
20230718,114200,206323570,3890,3890,3890,3890,0
|
|
20230718,114100,206323570,3890,3890,3890,3890,0
|
|
20230718,114000,206323570,3890,3890,3890,3890,0
|
|
20230718,113900,206323570,3890,3890,3890,3890,0
|
|
20230718,113800,206323570,3890,3890,3890,3890,0
|
|
20230718,113700,206323570,3890,3890,3890,3890,0
|
|
20230718,113600,206323570,3890,3890,3890,3890,1
|
|
20230718,113500,206319680,3870,3880,3880,3870,3981
|
|
20230718,113400,190887230,3890,3890,3890,3890,0
|
|
20230718,113300,190887230,3890,3890,3890,3890,0
|
|
20230718,113200,190887230,3890,3890,3890,3890,0
|
|
20230718,113100,190887230,3890,3875,3890,3875,2178
|
|
20230718,113000,182446560,3875,3885,3885,3875,1995
|
|
20230718,112900,174710325,3880,3880,3880,3880,0
|
|
20230718,112800,174710325,3880,3880,3880,3880,1880
|
|
20230718,112700,167415925,3885,3885,3885,3885,212
|
|
20230718,112600,166592305,3885,3885,3885,3885,1
|
|
20230718,112500,166588420,3885,3885,3885,3885,1
|
|
20230718,112400,166584535,3885,3885,3885,3885,557
|
|
20230718,112300,164420590,3885,3885,3885,3885,98
|
|
20230718,112200,164039860,3885,3890,3890,3885,616
|
|
20230718,112100,161646630,3890,3890,3890,3890,0
|
|
20230718,112000,161646630,3890,3890,3890,3890,18
|
|
20230718,111900,161576610,3890,3890,3890,3890,0
|
|
20230718,111800,161576610,3890,3890,3890,3890,0
|
|
20230718,111700,161576610,3890,3890,3890,3890,19
|
|
20230718,111600,161502700,3895,3895,3895,3895,0
|
|
20230718,111500,161502700,3895,3895,3895,3895,0
|
|
20230718,111400,161502700,3895,3885,3895,3880,56
|
|
20230718,111300,161285155,3895,3895,3895,3895,2
|
|
20230718,111200,161277365,3895,3895,3895,3895,1
|
|
20230718,111100,161273470,3885,3885,3885,3885,5
|
|
20230718,111000,161254045,3885,3885,3885,3885,1605
|
|
20230718,110900,155018620,3895,3895,3895,3895,0
|
|
20230718,110800,155018620,3895,3895,3895,3895,1
|
|
20230718,110700,155014725,3890,3890,3890,3890,611
|
|
20230718,110600,152637935,3900,3900,3900,3900,0
|
|
20230718,110500,152637935,3900,3900,3900,3900,25
|
|
20230718,110400,152540435,3900,3900,3900,3900,1000
|
|
20230718,110300,148640435,3890,3895,3895,3890,126
|
|
20230718,110200,148150170,3890,3890,3890,3890,1
|
|
20230718,110100,148146280,3895,3895,3895,3895,89
|
|
20230718,110000,147799625,3895,3895,3895,3895,30
|
|
20230718,105900,147682775,3890,3890,3890,3890,105
|
|
20230718,105800,147274325,3890,3890,3890,3890,34
|
|
20230718,105700,147142065,3890,3890,3890,3890,20
|
|
20230718,105600,147064265,3890,3890,3890,3890,555
|
|
20230718,105500,144905315,3890,3890,3890,3890,1
|
|
20230718,105400,144901425,3895,3895,3895,3895,0
|
|
20230718,105300,144901425,3895,3895,3895,3895,10
|
|
20230718,105200,144862475,3890,3895,3895,3890,40
|
|
20230718,105100,144706825,3895,3895,3895,3895,408
|
|
20230718,105000,143117665,3900,3900,3900,3900,0
|
|
20230718,104900,143117665,3900,3900,3900,3900,0
|
|
20230718,104800,143117665,3900,3900,3900,3900,10
|
|
20230718,104700,143078665,3900,3900,3900,3900,38
|
|
20230718,104600,142930465,3900,3900,3900,3900,43
|
|
20230718,104500,142762765,3900,3900,3900,3900,10
|
|
20230718,104400,142723765,3900,3900,3900,3900,0
|
|
20230718,104300,142723765,3900,3900,3900,3900,77
|
|
20230718,104200,142423465,3895,3900,3900,3895,318
|
|
20230718,104100,141184755,3900,3900,3900,3900,22
|
|
20230718,104000,141098955,3900,3900,3900,3900,102
|
|
20230718,103900,140701155,3900,3910,3910,3900,923
|
|
20230718,103800,137100615,3910,3910,3910,3910,10
|
|
20230718,103700,137061515,3910,3910,3910,3910,1
|
|
20230718,103600,137057605,3900,3905,3905,3900,2582
|
|
20230718,103500,126987215,3905,3905,3905,3905,23
|
|
20230718,103400,126897400,3905,3905,3905,3905,200
|
|
20230718,103300,126116400,3905,3905,3905,3905,22
|
|
20230718,103200,126030490,3905,3905,3905,3905,0
|
|
20230718,103100,126030490,3905,3905,3905,3905,0
|
|
20230718,103000,126030490,3905,3905,3905,3905,22
|
|
20230718,102900,125944580,3905,3905,3905,3905,23
|
|
20230718,102800,125854765,3905,3910,3910,3905,406
|
|
20230718,102700,124268700,3910,3910,3910,3910,5
|
|
20230718,102600,124249150,3905,3905,3905,3905,20
|
|
20230718,102500,124171050,3910,3910,3910,3910,0
|
|
20230718,102400,124171050,3910,3910,3910,3905,7
|
|
20230718,102300,124143685,3910,3910,3910,3910,10
|
|
20230718,102200,124104585,3905,3905,3905,3905,0
|
|
20230718,102100,124104585,3905,3905,3905,3905,140
|
|
20230718,102000,123557885,3905,3905,3905,3905,0
|
|
20230718,101900,123557885,3905,3905,3905,3905,13
|
|
20230718,101800,123507120,3915,3915,3915,3915,0
|
|
20230718,101700,123507120,3915,3915,3915,3915,0
|
|
20230718,101600,123507120,3915,3910,3915,3910,20
|
|
20230718,101500,123428870,3920,3920,3920,3920,0
|
|
20230718,101400,123428870,3920,3920,3920,3920,0
|
|
20230718,101300,123428870,3920,3910,3920,3905,1399
|
|
20230718,101200,117964765,3910,3910,3910,3910,13
|
|
20230718,101100,117913935,3920,3920,3920,3920,0
|
|
20230718,101000,117913935,3920,3920,3920,3920,0
|
|
20230718,100900,117913935,3920,3920,3920,3920,50
|
|
20230718,100800,117717935,3920,3920,3920,3920,13
|
|
20230718,100700,117666975,3920,3920,3920,3920,0
|
|
20230718,100600,117666975,3920,3920,3920,3920,30
|
|
20230718,100500,117549375,3920,3920,3920,3920,0
|
|
20230718,100400,117549375,3920,3920,3920,3920,0
|
|
20230718,100300,117549375,3920,3920,3920,3920,55
|
|
20230718,100200,117333775,3920,3920,3920,3920,0
|
|
20230718,100100,117333775,3920,3920,3920,3920,0
|
|
20230718,100000,117333775,3920,3920,3920,3920,11
|
|
20230718,095900,117290655,3905,3915,3920,3905,898
|
|
20230718,095800,113783340,3915,3930,3930,3915,11129
|
|
20230718,095700,70162595,3920,3930,3930,3920,191
|
|
20230718,095600,69413865,3920,3920,3920,3920,1600
|
|
20230718,095500,63141865,3930,3930,3930,3930,380
|
|
20230718,095400,61648465,3935,3935,3935,3935,198
|
|
20230718,095300,60869335,3925,3925,3925,3925,0
|
|
20230718,095200,60869335,3925,3925,3925,3925,380
|
|
20230718,095100,59377835,3935,3935,3935,3935,0
|
|
20230718,095000,59377835,3935,3935,3935,3935,0
|
|
20230718,094900,59377835,3935,3935,3935,3935,34
|
|
20230718,094800,59244045,3940,3940,3940,3940,11
|
|
20230718,094700,59200705,3940,3940,3940,3940,0
|
|
20230718,094600,59200705,3940,3940,3940,3940,1
|
|
20230718,094500,59196765,3935,3925,3935,3920,1102
|
|
20230718,094400,54865510,3935,3935,3935,3935,106
|
|
20230718,094300,54448400,3935,3935,3935,3935,0
|
|
20230718,094200,54448400,3935,3935,3935,3935,0
|
|
20230718,094100,54448400,3935,3935,3935,3935,22
|
|
20230718,094000,54361830,3935,3935,3935,3935,0
|
|
20230718,093900,54361830,3935,3925,3935,3925,72
|
|
20230718,093800,54079220,3935,3930,3935,3930,3
|
|
20230718,093700,54067425,3920,3920,3930,3920,552
|
|
20230718,093600,51903500,3935,3935,3935,3935,0
|
|
20230718,093500,51903500,3935,3935,3935,3935,10
|
|
20230718,093400,51864150,3920,3920,3920,3920,859
|
|
20230718,093300,48496870,3925,3935,3935,3925,154
|
|
20230718,093200,47892280,3935,3935,3935,3935,205
|
|
20230718,093100,47085605,3935,3935,3935,3935,0
|
|
20230718,093000,47085605,3935,3935,3935,3935,0
|
|
20230718,092900,47085605,3935,3935,3935,3935,32
|
|
20230718,092800,46959685,3920,3920,3920,3920,298
|
|
20230718,092700,45791525,3935,3935,3935,3935,1
|
|
20230718,092600,45787590,3920,3920,3920,3920,27
|
|
20230718,092500,45681750,3920,3930,3930,3920,106
|
|
20230718,092400,45265960,3930,3930,3930,3930,9
|
|
20230718,092300,45230590,3930,3920,3930,3920,378
|
|
20230718,092200,43748820,3925,3930,3930,3920,691
|
|
20230718,092100,41039345,3935,3935,3935,3935,10
|
|
20230718,092000,40999995,3945,3945,3950,3945,320
|
|
20230718,091900,39737545,3950,3950,3950,3950,0
|
|
20230718,091800,39737545,3950,3950,3950,3950,13
|
|
20230718,091700,39686195,3945,3945,3945,3945,600
|
|
20230718,091600,37319195,3945,3945,3945,3945,300
|
|
20230718,091500,36135695,3950,3950,3950,3950,6
|
|
20230718,091400,36111995,3945,3945,3945,3945,441
|
|
20230718,091300,34372250,3945,3945,3945,3945,0
|
|
20230718,091200,34372250,3945,3945,3945,3945,302
|
|
20230718,091100,33180860,3945,3945,3945,3945,0
|
|
20230718,091000,33180860,3945,3945,3945,3945,141
|
|
20230718,090900,32624615,3945,3945,3945,3945,5
|
|
20230718,090800,32604890,3945,3945,3945,3945,20
|
|
20230718,090700,32525990,3945,3945,3945,3945,444
|
|
20230718,090600,30774410,3945,3920,3945,3920,1099
|
|
20230718,090500,26463760,3920,3910,3920,3910,2883
|
|
20230718,090400,15190950,3905,3905,3905,3905,0
|
|
20230718,090300,15190950,3905,3905,3905,3905,89
|
|
20230718,090200,14843405,3905,3905,3905,3905,2
|
|
20230718,090100,14835595,3905,3905,3905,3905,909
|
|
20230718,090000,11285950,3915,3905,3915,3905,2890
|