692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202900,467957015,3435,3435,3435,3435,25266
|
|
20230718,202800,467957015,3435,3435,3435,3435,0
|
|
20230718,202700,467957015,3435,3435,3435,3435,0
|
|
20230718,202600,467957015,3435,3435,3435,3435,0
|
|
20230718,202500,467957015,3435,3435,3435,3435,0
|
|
20230718,202400,467957015,3435,3435,3435,3435,0
|
|
20230718,202300,467957015,3435,3435,3435,3435,0
|
|
20230718,202200,467957015,3435,3435,3435,3435,0
|
|
20230718,202100,467957015,3435,3435,3435,3435,0
|
|
20230718,202000,467957015,3435,3435,3435,3435,0
|
|
20230718,201900,467957015,3435,3435,3435,3435,0
|
|
20230718,201800,467957015,3435,3435,3435,3435,0
|
|
20230718,201700,467957015,3435,3435,3435,3435,0
|
|
20230718,201600,467957015,3435,3435,3435,3435,0
|
|
20230718,201500,467957015,3435,3435,3435,3435,0
|
|
20230718,201400,467957015,3435,3435,3435,3435,0
|
|
20230718,201300,467957015,3435,3435,3435,3435,0
|
|
20230718,201200,467957015,3435,3435,3435,3435,0
|
|
20230718,201100,467957015,3435,3435,3435,3435,0
|
|
20230718,201000,467957015,3435,3435,3435,3435,0
|
|
20230718,200900,467957015,3435,3435,3435,3435,0
|
|
20230718,200800,467957015,3435,3435,3435,3435,0
|
|
20230718,200700,467957015,3435,3435,3435,3435,0
|
|
20230718,200600,467957015,3435,3435,3435,3435,0
|
|
20230718,200500,467957015,3435,3435,3435,3435,0
|
|
20230718,200400,467957015,3435,3435,3435,3435,0
|
|
20230718,200300,467957015,3435,3435,3435,3435,0
|
|
20230718,200200,467957015,3435,3435,3435,3435,0
|
|
20230718,200100,467957015,3435,3435,3435,3435,0
|
|
20230718,200000,467957015,3435,3435,3435,3435,0
|
|
20230718,195900,467957015,3435,3435,3435,3435,25266
|
|
20230718,195800,467957015,3435,3435,3435,3435,0
|
|
20230718,195700,467957015,3435,3435,3435,3435,0
|
|
20230718,195600,467957015,3435,3435,3435,3435,0
|
|
20230718,195500,467957015,3435,3435,3435,3435,0
|
|
20230718,195400,467957015,3435,3435,3435,3435,0
|
|
20230718,195300,467957015,3435,3435,3435,3435,0
|
|
20230718,195200,467957015,3435,3435,3435,3435,0
|
|
20230718,195100,467957015,3435,3435,3435,3435,0
|
|
20230718,195000,467957015,3435,3435,3435,3435,0
|
|
20230718,194900,467957015,3435,3435,3435,3435,0
|
|
20230718,194800,467957015,3435,3435,3435,3435,0
|
|
20230718,194700,467957015,3435,3435,3435,3435,0
|
|
20230718,194600,467957015,3435,3435,3435,3435,0
|
|
20230718,194500,467957015,3435,3435,3435,3435,0
|
|
20230718,194400,467957015,3435,3435,3435,3435,0
|
|
20230718,194300,467957015,3435,3435,3435,3435,0
|
|
20230718,194200,467957015,3435,3435,3435,3435,0
|
|
20230718,194100,467957015,3435,3435,3435,3435,0
|
|
20230718,194000,467957015,3435,3435,3435,3435,0
|
|
20230718,193900,467957015,3435,3435,3435,3435,0
|
|
20230718,193800,467957015,3435,3435,3435,3435,0
|
|
20230718,193700,467957015,3435,3435,3435,3435,0
|
|
20230718,193600,467957015,3435,3435,3435,3435,0
|
|
20230718,193500,467957015,3435,3435,3435,3435,0
|
|
20230718,193400,467957015,3435,3435,3435,3435,0
|
|
20230718,193300,467957015,3435,3435,3435,3435,0
|
|
20230718,193200,467957015,3435,3435,3435,3435,0
|
|
20230718,193100,467957015,3435,3435,3435,3435,0
|
|
20230718,193000,467957015,3435,3435,3435,3435,0
|
|
20230718,192900,467957015,3435,3435,3435,3435,25266
|
|
20230718,192800,467957015,3435,3435,3435,3435,0
|
|
20230718,192700,467957015,3435,3435,3435,3435,0
|
|
20230718,192600,467957015,3435,3435,3435,3435,0
|
|
20230718,192500,467957015,3435,3435,3435,3435,0
|
|
20230718,192400,467957015,3435,3435,3435,3435,0
|
|
20230718,192300,467957015,3435,3435,3435,3435,0
|
|
20230718,192200,467957015,3435,3435,3435,3435,0
|
|
20230718,192100,467957015,3435,3435,3435,3435,0
|
|
20230718,192000,467957015,3435,3435,3435,3435,0
|
|
20230718,191900,467957015,3435,3435,3435,3435,0
|
|
20230718,191800,467957015,3435,3435,3435,3435,0
|
|
20230718,191700,467957015,3435,3435,3435,3435,0
|
|
20230718,191600,467957015,3435,3435,3435,3435,0
|
|
20230718,191500,467957015,3435,3435,3435,3435,0
|
|
20230718,191400,467957015,3435,3435,3435,3435,0
|
|
20230718,191300,467957015,3435,3435,3435,3435,0
|
|
20230718,191200,467957015,3435,3435,3435,3435,0
|
|
20230718,191100,467957015,3435,3435,3435,3435,0
|
|
20230718,191000,467957015,3435,3435,3435,3435,0
|
|
20230718,190900,467957015,3435,3435,3435,3435,0
|
|
20230718,190800,467957015,3435,3435,3435,3435,0
|
|
20230718,190700,467957015,3435,3435,3435,3435,0
|
|
20230718,190600,467957015,3435,3435,3435,3435,0
|
|
20230718,190500,467957015,3435,3435,3435,3435,0
|
|
20230718,190400,467957015,3435,3435,3435,3435,0
|
|
20230718,190300,467957015,3435,3435,3435,3435,0
|
|
20230718,190200,467957015,3435,3435,3435,3435,0
|
|
20230718,190100,467957015,3435,3435,3435,3435,0
|
|
20230718,190000,467957015,3435,3435,3435,3435,0
|
|
20230718,185900,467957015,3435,3435,3435,3435,25266
|
|
20230718,185800,467957015,3435,3435,3435,3435,0
|
|
20230718,185700,467957015,3435,3435,3435,3435,0
|
|
20230718,185600,467957015,3435,3435,3435,3435,0
|
|
20230718,185500,467957015,3435,3435,3435,3435,0
|
|
20230718,185400,467957015,3435,3435,3435,3435,0
|
|
20230718,185300,467957015,3435,3435,3435,3435,0
|
|
20230718,185200,467957015,3435,3435,3435,3435,0
|
|
20230718,185100,467957015,3435,3435,3435,3435,0
|
|
20230718,185000,467957015,3435,3435,3435,3435,0
|
|
20230718,184900,467957015,3435,3435,3435,3435,0
|
|
20230718,184800,467957015,3435,3435,3435,3435,0
|
|
20230718,184700,467957015,3435,3435,3435,3435,0
|
|
20230718,184600,467957015,3435,3435,3435,3435,0
|
|
20230718,184500,467957015,3435,3435,3435,3435,0
|
|
20230718,184400,467957015,3435,3435,3435,3435,0
|
|
20230718,184300,467957015,3435,3435,3435,3435,0
|
|
20230718,184200,467957015,3435,3435,3435,3435,0
|
|
20230718,184100,467957015,3435,3435,3435,3435,0
|
|
20230718,184000,467957015,3435,3435,3435,3435,0
|
|
20230718,183900,467957015,3435,3435,3435,3435,0
|
|
20230718,183800,467957015,3435,3435,3435,3435,0
|
|
20230718,183700,467957015,3435,3435,3435,3435,0
|
|
20230718,183600,467957015,3435,3435,3435,3435,0
|
|
20230718,183500,467957015,3435,3435,3435,3435,0
|
|
20230718,183400,467957015,3435,3435,3435,3435,0
|
|
20230718,183300,467957015,3435,3435,3435,3435,0
|
|
20230718,183200,467957015,3435,3435,3435,3435,0
|
|
20230718,183100,467957015,3435,3435,3435,3435,0
|
|
20230718,183000,467957015,3435,3435,3435,3435,0
|
|
20230718,182900,467957015,3435,3435,3435,3435,25266
|
|
20230718,182800,467957015,3435,3435,3435,3435,0
|
|
20230718,182700,467957015,3435,3435,3435,3435,0
|
|
20230718,182600,467957015,3435,3435,3435,3435,0
|
|
20230718,182500,467957015,3435,3435,3435,3435,0
|
|
20230718,182400,467957015,3435,3435,3435,3435,0
|
|
20230718,182300,467957015,3435,3435,3435,3435,0
|
|
20230718,182200,467957015,3435,3435,3435,3435,0
|
|
20230718,182100,467957015,3435,3435,3435,3435,0
|
|
20230718,182000,467957015,3435,3435,3435,3435,0
|
|
20230718,181900,467957015,3435,3435,3435,3435,0
|
|
20230718,181800,467957015,3435,3435,3435,3435,0
|
|
20230718,181700,467957015,3435,3435,3435,3435,0
|
|
20230718,181600,467957015,3435,3435,3435,3435,0
|
|
20230718,181500,467957015,3435,3435,3435,3435,0
|
|
20230718,181400,467957015,3435,3435,3435,3435,0
|
|
20230718,181300,467957015,3435,3435,3435,3435,0
|
|
20230718,181200,467957015,3435,3435,3435,3435,0
|
|
20230718,181100,467957015,3435,3435,3435,3435,0
|
|
20230718,181000,467957015,3435,3435,3435,3435,0
|
|
20230718,180900,467957015,3435,3435,3435,3435,0
|
|
20230718,180800,467957015,3435,3435,3435,3435,0
|
|
20230718,180700,467957015,3435,3435,3435,3435,0
|
|
20230718,180600,467957015,3435,3435,3435,3435,0
|
|
20230718,180500,467957015,3435,3435,3435,3435,0
|
|
20230718,180400,467957015,3435,3435,3435,3435,0
|
|
20230718,180300,467957015,3435,3435,3435,3435,0
|
|
20230718,180200,467957015,3435,3435,3435,3435,0
|
|
20230718,180100,467957015,3435,3435,3435,3435,0
|
|
20230718,180000,467957015,3435,3435,3435,3435,0
|
|
20230718,175900,467957015,3435,3435,3435,3435,25266
|
|
20230718,175800,467957015,3435,3435,3435,3435,0
|
|
20230718,175700,467957015,3435,3435,3435,3435,0
|
|
20230718,175600,467957015,3435,3435,3435,3435,0
|
|
20230718,175500,467957015,3435,3435,3435,3435,0
|
|
20230718,175400,467957015,3435,3435,3435,3435,0
|
|
20230718,175300,467957015,3435,3435,3435,3435,0
|
|
20230718,175200,467957015,3435,3435,3435,3435,0
|
|
20230718,175100,467957015,3435,3435,3435,3435,0
|
|
20230718,175000,467957015,3435,3435,3435,3435,0
|
|
20230718,174900,467957015,3435,3435,3435,3435,0
|
|
20230718,174800,467957015,3435,3435,3435,3435,0
|
|
20230718,174700,467957015,3435,3435,3435,3435,0
|
|
20230718,174600,467957015,3435,3435,3435,3435,0
|
|
20230718,174500,467957015,3435,3435,3435,3435,0
|
|
20230718,174400,467957015,3435,3435,3435,3435,0
|
|
20230718,174300,467957015,3435,3435,3435,3435,0
|
|
20230718,174200,467957015,3435,3435,3435,3435,0
|
|
20230718,174100,467957015,3435,3435,3435,3435,0
|
|
20230718,174000,467957015,3435,3435,3435,3435,0
|
|
20230718,173900,467957015,3435,3435,3435,3435,0
|
|
20230718,173800,467957015,3435,3435,3435,3435,0
|
|
20230718,173700,467957015,3435,3435,3435,3435,0
|
|
20230718,173600,467957015,3435,3435,3435,3435,0
|
|
20230718,173500,467957015,3435,3435,3435,3435,0
|
|
20230718,173400,467957015,3435,3435,3435,3435,0
|
|
20230718,173300,467957015,3435,3435,3435,3435,0
|
|
20230718,173200,467957015,3435,3435,3435,3435,0
|
|
20230718,173100,467957015,3435,3435,3435,3435,0
|
|
20230718,173000,467957015,3435,3435,3435,3435,0
|
|
20230718,172900,467957015,3435,3435,3435,3435,25266
|
|
20230718,172800,467957015,3435,3435,3435,3435,0
|
|
20230718,172700,467957015,3435,3435,3435,3435,0
|
|
20230718,172600,467957015,3435,3435,3435,3435,0
|
|
20230718,172500,467957015,3435,3435,3435,3435,0
|
|
20230718,172400,467957015,3435,3435,3435,3435,0
|
|
20230718,172300,467957015,3435,3435,3435,3435,0
|
|
20230718,172200,467957015,3435,3435,3435,3435,0
|
|
20230718,172100,467957015,3435,3435,3435,3435,0
|
|
20230718,172000,467957015,3435,3435,3435,3435,0
|
|
20230718,171900,467957015,3435,3435,3435,3435,0
|
|
20230718,171800,467957015,3435,3435,3435,3435,0
|
|
20230718,171700,467957015,3435,3435,3435,3435,0
|
|
20230718,171600,467957015,3435,3435,3435,3435,0
|
|
20230718,171500,467957015,3435,3435,3435,3435,0
|
|
20230718,171400,467957015,3435,3435,3435,3435,0
|
|
20230718,171300,467957015,3435,3435,3435,3435,0
|
|
20230718,171200,467957015,3435,3435,3435,3435,0
|
|
20230718,171100,467957015,3435,3435,3435,3435,0
|
|
20230718,171000,467957015,3435,3435,3435,3435,0
|
|
20230718,170900,467957015,3435,3435,3435,3435,0
|
|
20230718,170800,467957015,3435,3435,3435,3435,0
|
|
20230718,170700,467957015,3435,3435,3435,3435,0
|
|
20230718,170600,467957015,3435,3435,3435,3435,0
|
|
20230718,170500,467957015,3435,3435,3435,3435,0
|
|
20230718,170400,467957015,3435,3435,3435,3435,0
|
|
20230718,170300,467957015,3435,3435,3435,3435,0
|
|
20230718,170200,467957015,3435,3435,3435,3435,0
|
|
20230718,170100,467957015,3435,3435,3435,3435,0
|
|
20230718,170000,467957015,3435,3435,3435,3435,0
|
|
20230718,165900,467957015,3435,3435,3435,3435,25266
|
|
20230718,165800,467957015,3435,3435,3435,3435,0
|
|
20230718,165700,467957015,3435,3435,3435,3435,0
|
|
20230718,165600,467957015,3435,3435,3435,3435,0
|
|
20230718,165500,467957015,3435,3435,3435,3435,0
|
|
20230718,165400,467957015,3435,3435,3435,3435,0
|
|
20230718,165300,467957015,3435,3435,3435,3435,0
|
|
20230718,165200,467957015,3435,3435,3435,3435,0
|
|
20230718,165100,467957015,3435,3435,3435,3435,0
|
|
20230718,165000,467957015,3435,3435,3435,3435,0
|
|
20230718,164900,467957015,3435,3435,3435,3435,0
|
|
20230718,164800,467957015,3435,3435,3435,3435,0
|
|
20230718,164700,467957015,3435,3435,3435,3435,0
|
|
20230718,164600,467957015,3435,3435,3435,3435,0
|
|
20230718,164500,467957015,3435,3435,3435,3435,0
|
|
20230718,164400,467957015,3435,3435,3435,3435,0
|
|
20230718,164300,467957015,3435,3435,3435,3435,0
|
|
20230718,164200,467957015,3435,3435,3435,3435,0
|
|
20230718,164100,467957015,3435,3435,3435,3435,0
|
|
20230718,164000,467957015,3435,3435,3435,3435,0
|
|
20230718,163900,467957015,3435,3435,3435,3435,0
|
|
20230718,163800,467957015,3435,3435,3435,3435,0
|
|
20230718,163700,467957015,3435,3435,3435,3435,0
|
|
20230718,163600,467957015,3435,3435,3435,3435,0
|
|
20230718,163500,467957015,3435,3435,3435,3435,0
|
|
20230718,163400,467957015,3435,3435,3435,3435,0
|
|
20230718,163300,467957015,3435,3435,3435,3435,0
|
|
20230718,163200,467957015,3435,3435,3435,3435,0
|
|
20230718,163100,467957015,3435,3435,3435,3435,0
|
|
20230718,163000,467957015,3435,3435,3435,3435,0
|
|
20230718,162900,467957015,3435,3435,3435,3435,25266
|
|
20230718,162800,467957015,3435,3435,3435,3435,0
|
|
20230718,162700,467957015,3435,3435,3435,3435,0
|
|
20230718,162600,467957015,3435,3435,3435,3435,0
|
|
20230718,162500,467957015,3435,3435,3435,3435,0
|
|
20230718,162400,467957015,3435,3435,3435,3435,0
|
|
20230718,162300,467957015,3435,3435,3435,3435,0
|
|
20230718,162200,467957015,3435,3435,3435,3435,0
|
|
20230718,162100,467957015,3435,3435,3435,3435,0
|
|
20230718,162000,467957015,3435,3435,3435,3435,0
|
|
20230718,161900,467957015,3435,3435,3435,3435,0
|
|
20230718,161800,467957015,3435,3435,3435,3435,0
|
|
20230718,161700,467957015,3435,3435,3435,3435,0
|
|
20230718,161600,467957015,3435,3435,3435,3435,0
|
|
20230718,161500,467957015,3435,3435,3435,3435,0
|
|
20230718,161400,467957015,3435,3435,3435,3435,0
|
|
20230718,161300,467957015,3435,3435,3435,3435,0
|
|
20230718,161200,467957015,3435,3435,3435,3435,0
|
|
20230718,161100,467957015,3435,3435,3435,3435,0
|
|
20230718,161000,467957015,3435,3435,3435,3435,0
|
|
20230718,160900,467957015,3435,3435,3435,3435,0
|
|
20230718,160800,467957015,3435,3435,3435,3435,0
|
|
20230718,160700,467957015,3435,3435,3435,3435,0
|
|
20230718,160600,467957015,3435,3435,3435,3435,0
|
|
20230718,160500,467957015,3435,3435,3435,3435,0
|
|
20230718,160400,467957015,3435,3435,3435,3435,0
|
|
20230718,160300,467957015,3435,3435,3435,3435,0
|
|
20230718,160200,467957015,3435,3435,3435,3435,0
|
|
20230718,160100,467957015,3435,3435,3435,3435,0
|
|
20230718,160000,467957015,3435,3435,3435,3435,0
|
|
20230718,155900,467957015,3435,3435,3435,3435,25266
|
|
20230718,155800,467957015,3435,3435,3435,3435,0
|
|
20230718,155700,467957015,3435,3435,3435,3435,0
|
|
20230718,155600,467957015,3435,3435,3435,3435,0
|
|
20230718,155500,467957015,3435,3435,3435,3435,0
|
|
20230718,155400,467957015,3435,3435,3435,3435,0
|
|
20230718,155300,467957015,3435,3435,3435,3435,0
|
|
20230718,155200,467957015,3435,3435,3435,3435,0
|
|
20230718,155100,467957015,3435,3435,3435,3435,0
|
|
20230718,155000,467957015,3435,3435,3435,3435,0
|
|
20230718,154900,467957015,3435,3435,3435,3435,0
|
|
20230718,154800,467957015,3435,3435,3435,3435,0
|
|
20230718,154700,467957015,3435,3435,3435,3435,0
|
|
20230718,154600,467957015,3435,3435,3435,3435,0
|
|
20230718,154500,467957015,3435,3435,3435,3435,0
|
|
20230718,154400,467957015,3435,3435,3435,3435,0
|
|
20230718,154300,467957015,3435,3435,3435,3435,0
|
|
20230718,154200,467957015,3435,3435,3435,3435,0
|
|
20230718,154100,467957015,3435,3435,3435,3435,0
|
|
20230718,154000,467957015,3435,3435,3435,3435,0
|
|
20230718,153900,467957015,3435,3435,3435,3435,0
|
|
20230718,153800,467957015,3435,3435,3435,3435,0
|
|
20230718,153700,467957015,3435,3435,3435,3435,0
|
|
20230718,153600,467957015,3435,3435,3435,3435,0
|
|
20230718,153500,467957015,3435,3435,3435,3435,0
|
|
20230718,153400,467957015,3435,3435,3435,3435,0
|
|
20230718,153300,467957015,3435,3435,3435,3435,0
|
|
20230718,153200,467957015,3435,3435,3435,3435,0
|
|
20230718,153100,467957015,3435,3435,3435,3435,0
|
|
20230718,153000,467957015,3435,3435,3435,3435,25266
|
|
20230718,152900,381168305,3485,3485,3485,3485,0
|
|
20230718,152800,381168305,3485,3485,3485,3485,0
|
|
20230718,152700,381168305,3485,3485,3485,3485,0
|
|
20230718,152600,381168305,3485,3485,3485,3485,0
|
|
20230718,152500,381168305,3485,3485,3485,3485,0
|
|
20230718,152400,381168305,3485,3485,3485,3485,0
|
|
20230718,152300,381168305,3485,3485,3485,3485,0
|
|
20230718,152200,381168305,3485,3485,3485,3485,0
|
|
20230718,152100,381168305,3485,3485,3485,3485,0
|
|
20230718,152000,381168305,3485,3485,3485,3485,0
|
|
20230718,151900,381168305,3485,3505,3505,3485,316
|
|
20230718,151800,380064675,3500,3500,3500,3485,511
|
|
20230718,151700,378279555,3480,3505,3505,3480,56
|
|
20230718,151600,378083575,3510,3500,3510,3500,402
|
|
20230718,151500,376675810,3500,3495,3500,3495,690
|
|
20230718,151400,374262060,3495,3475,3500,3475,325
|
|
20230718,151300,373126920,3490,3470,3490,3470,668
|
|
20230718,151200,370805345,3465,3455,3465,3455,1016
|
|
20230718,151100,367292425,3455,3460,3460,3455,658
|
|
20230718,151000,365018735,3460,3460,3460,3460,0
|
|
20230718,150900,365018735,3460,3460,3460,3460,0
|
|
20230718,150800,365018735,3460,3460,3460,3460,216
|
|
20230718,150700,364271375,3460,3460,3460,3460,0
|
|
20230718,150600,364271375,3460,3460,3460,3460,73
|
|
20230718,150500,364018795,3460,3460,3460,3460,10
|
|
20230718,150400,363984195,3445,3445,3445,3445,0
|
|
20230718,150300,363984195,3445,3445,3445,3445,61
|
|
20230718,150200,363774050,3445,3445,3445,3445,10
|
|
20230718,150100,363739600,3445,3445,3445,3445,1
|
|
20230718,150000,363736155,3440,3445,3445,3440,2886
|
|
20230718,145900,353798705,3445,3445,3445,3445,0
|
|
20230718,145800,353798705,3445,3445,3445,3445,0
|
|
20230718,145700,353798705,3445,3460,3460,3445,5764
|
|
20230718,145600,333910975,3465,3465,3465,3465,0
|
|
20230718,145500,333910975,3465,3465,3465,3465,1
|
|
20230718,145400,333907510,3465,3465,3465,3465,0
|
|
20230718,145300,333907510,3465,3465,3465,3465,0
|
|
20230718,145200,333907510,3465,3465,3465,3465,0
|
|
20230718,145100,333907510,3465,3465,3465,3465,0
|
|
20230718,145000,333907510,3465,3465,3465,3465,0
|
|
20230718,144900,333907510,3465,3465,3465,3465,0
|
|
20230718,144800,333907510,3465,3465,3465,3465,0
|
|
20230718,144700,333907510,3465,3465,3465,3465,2
|
|
20230718,144600,333900580,3455,3455,3455,3455,2300
|
|
20230718,144500,325954080,3455,3455,3455,3455,6
|
|
20230718,144400,325933350,3455,3465,3465,3455,2028
|
|
20230718,144300,318924770,3465,3465,3465,3465,0
|
|
20230718,144200,318924770,3465,3465,3465,3465,0
|
|
20230718,144100,318924770,3465,3465,3465,3465,3
|
|
20230718,144000,318914375,3465,3465,3465,3465,0
|
|
20230718,143900,318914375,3465,3465,3465,3465,0
|
|
20230718,143800,318914375,3465,3465,3465,3465,0
|
|
20230718,143700,318914375,3465,3465,3465,3465,0
|
|
20230718,143600,318914375,3465,3465,3465,3465,0
|
|
20230718,143500,318914375,3465,3465,3465,3465,0
|
|
20230718,143400,318914375,3465,3465,3465,3465,54
|
|
20230718,143300,318727265,3465,3465,3465,3465,0
|
|
20230718,143200,318727265,3465,3465,3465,3465,40
|
|
20230718,143100,318588665,3460,3455,3460,3455,70
|
|
20230718,143000,318346515,3455,3455,3455,3455,0
|
|
20230718,142900,318346515,3455,3455,3455,3455,0
|
|
20230718,142800,318346515,3455,3455,3455,3455,0
|
|
20230718,142700,318346515,3455,3460,3460,3455,275
|
|
20230718,142600,317396385,3455,3455,3455,3455,0
|
|
20230718,142500,317396385,3455,3455,3455,3455,0
|
|
20230718,142400,317396385,3455,3460,3460,3455,1295
|
|
20230718,142300,312921660,3470,3470,3470,3470,0
|
|
20230718,142200,312921660,3470,3470,3470,3470,0
|
|
20230718,142100,312921660,3470,3470,3470,3470,2
|
|
20230718,142000,312914720,3465,3465,3465,3465,573
|
|
20230718,141900,310929275,3460,3460,3460,3460,1076
|
|
20230718,141800,307206315,3460,3460,3460,3460,700
|
|
20230718,141700,304784315,3460,3460,3460,3460,0
|
|
20230718,141600,304784315,3460,3460,3460,3460,0
|
|
20230718,141500,304784315,3460,3460,3460,3460,0
|
|
20230718,141400,304784315,3460,3460,3460,3460,0
|
|
20230718,141300,304784315,3460,3460,3460,3460,0
|
|
20230718,141200,304784315,3460,3460,3460,3460,0
|
|
20230718,141100,304784315,3460,3465,3465,3460,240
|
|
20230718,141000,303953000,3465,3465,3465,3465,0
|
|
20230718,140900,303953000,3465,3465,3465,3465,200
|
|
20230718,140800,303260000,3465,3465,3465,3465,20
|
|
20230718,140700,303190700,3465,3465,3465,3465,1000
|
|
20230718,140600,299725700,3470,3470,3470,3470,890
|
|
20230718,140500,296637400,3475,3475,3475,3475,5
|
|
20230718,140400,296620025,3475,3475,3475,3475,0
|
|
20230718,140300,296620025,3475,3475,3475,3475,0
|
|
20230718,140200,296620025,3475,3475,3475,3475,0
|
|
20230718,140100,296620025,3475,3475,3475,3475,0
|
|
20230718,140000,296620025,3475,3475,3475,3475,0
|
|
20230718,135900,296620025,3475,3475,3475,3475,0
|
|
20230718,135800,296620025,3475,3475,3475,3475,0
|
|
20230718,135700,296620025,3475,3475,3475,3475,1
|
|
20230718,135600,296616550,3490,3490,3490,3490,0
|
|
20230718,135500,296616550,3490,3490,3495,3490,64
|
|
20230718,135400,296393185,3485,3470,3485,3470,128
|
|
20230718,135300,295948620,3470,3470,3470,3470,0
|
|
20230718,135200,295948620,3470,3470,3470,3470,16
|
|
20230718,135100,295893100,3470,3470,3470,3470,1311
|
|
20230718,135000,291343930,3470,3470,3470,3470,0
|
|
20230718,134900,291343930,3470,3470,3470,3470,120
|
|
20230718,134800,290927530,3475,3475,3475,3475,0
|
|
20230718,134700,290927530,3475,3475,3475,3475,0
|
|
20230718,134600,290927530,3475,3475,3475,3475,1115
|
|
20230718,134500,287052905,3475,3475,3475,3475,310
|
|
20230718,134400,285975655,3490,3490,3490,3490,0
|
|
20230718,134300,285975655,3490,3490,3490,3490,0
|
|
20230718,134200,285975655,3490,3490,3490,3490,0
|
|
20230718,134100,285975655,3490,3490,3490,3490,1
|
|
20230718,134000,285972165,3470,3470,3470,3470,5163
|
|
20230718,133900,268056555,3470,3470,3470,3470,10
|
|
20230718,133800,268021855,3460,3460,3460,3460,260
|
|
20230718,133700,267122255,3460,3460,3460,3460,400
|
|
20230718,133600,265738255,3465,3465,3465,3465,0
|
|
20230718,133500,265738255,3465,3465,3465,3465,1037
|
|
20230718,133400,262145050,3465,3465,3465,3465,0
|
|
20230718,133300,262145050,3465,3465,3465,3465,0
|
|
20230718,133200,262145050,3465,3460,3465,3460,10
|
|
20230718,133100,262110440,3460,3460,3460,3460,0
|
|
20230718,133000,262110440,3460,3460,3460,3460,0
|
|
20230718,132900,262110440,3460,3460,3460,3460,141
|
|
20230718,132800,261622580,3450,3450,3450,3450,234
|
|
20230718,132700,260815280,3455,3455,3455,3455,0
|
|
20230718,132600,260815280,3455,3455,3455,3455,13
|
|
20230718,132500,260770365,3450,3450,3450,3450,0
|
|
20230718,132400,260770365,3450,3450,3450,3450,0
|
|
20230718,132300,260770365,3450,3450,3450,3450,0
|
|
20230718,132200,260770365,3450,3450,3450,3450,134
|
|
20230718,132100,260308065,3450,3450,3450,3450,0
|
|
20230718,132000,260308065,3450,3450,3450,3450,136
|
|
20230718,131900,259838865,3450,3450,3450,3450,75
|
|
20230718,131800,259580115,3450,3450,3450,3450,0
|
|
20230718,131700,259580115,3450,3450,3450,3450,40
|
|
20230718,131600,259442115,3450,3450,3450,3450,0
|
|
20230718,131500,259442115,3450,3450,3450,3450,232
|
|
20230718,131400,258641715,3450,3450,3450,3450,0
|
|
20230718,131300,258641715,3450,3450,3450,3450,0
|
|
20230718,131200,258641715,3450,3455,3455,3450,10204
|
|
20230718,131100,223425745,3455,3455,3455,3455,260
|
|
20230718,131000,222527445,3455,3460,3460,3455,1969
|
|
20230718,130900,215714710,3465,3465,3465,3465,0
|
|
20230718,130800,215714710,3465,3465,3465,3465,4624
|
|
20230718,130700,199692550,3465,3470,3470,3465,12713
|
|
20230718,130600,155612390,3470,3470,3470,3470,1628
|
|
20230718,130500,149963230,3470,3470,3470,3470,0
|
|
20230718,130400,149963230,3470,3470,3470,3470,0
|
|
20230718,130300,149963230,3470,3470,3470,3470,0
|
|
20230718,130200,149963230,3470,3470,3470,3470,0
|
|
20230718,130100,149963230,3470,3470,3470,3470,0
|
|
20230718,130000,149963230,3470,3470,3470,3470,35
|
|
20230718,125900,149841780,3470,3470,3470,3470,40
|
|
20230718,125800,149702980,3470,3470,3470,3470,0
|
|
20230718,125700,149702980,3470,3470,3470,3470,0
|
|
20230718,125600,149702980,3470,3470,3470,3470,0
|
|
20230718,125500,149702980,3470,3470,3470,3470,0
|
|
20230718,125400,149702980,3470,3470,3470,3470,0
|
|
20230718,125300,149702980,3470,3470,3470,3470,0
|
|
20230718,125200,149702980,3470,3470,3470,3470,0
|
|
20230718,125100,149702980,3470,3470,3470,3470,0
|
|
20230718,125000,149702980,3470,3470,3470,3470,0
|
|
20230718,124900,149702980,3470,3470,3470,3470,0
|
|
20230718,124800,149702980,3470,3470,3470,3470,0
|
|
20230718,124700,149702980,3470,3470,3470,3470,18
|
|
20230718,124600,149640520,3470,3470,3470,3470,1
|
|
20230718,124500,149637050,3475,3475,3475,3475,0
|
|
20230718,124400,149637050,3475,3475,3475,3475,0
|
|
20230718,124300,149637050,3475,3475,3475,3475,90
|
|
20230718,124200,149324300,3470,3465,3470,3465,311
|
|
20230718,124100,148246635,3465,3465,3465,3465,600
|
|
20230718,124000,146167635,3470,3470,3470,3470,0
|
|
20230718,123900,146167635,3470,3470,3470,3470,10
|
|
20230718,123800,146132935,3470,3470,3470,3470,0
|
|
20230718,123700,146132935,3470,3470,3470,3470,130
|
|
20230718,123600,145681835,3465,3465,3465,3465,0
|
|
20230718,123500,145681835,3465,3465,3465,3465,0
|
|
20230718,123400,145681835,3465,3465,3465,3465,0
|
|
20230718,123300,145681835,3465,3465,3465,3465,157
|
|
20230718,123200,145137830,3465,3465,3465,3465,1500
|
|
20230718,123100,139940330,3470,3470,3470,3470,0
|
|
20230718,123000,139940330,3470,3470,3470,3470,0
|
|
20230718,122900,139940330,3470,3470,3470,3470,0
|
|
20230718,122800,139940330,3470,3470,3470,3470,0
|
|
20230718,122700,139940330,3470,3470,3470,3470,251
|
|
20230718,122600,139069360,3465,3465,3465,3465,10
|
|
20230718,122500,139034710,3470,3470,3470,3470,1
|
|
20230718,122400,139031240,3465,3470,3470,3465,1000
|
|
20230718,122300,135566185,3480,3480,3480,3480,0
|
|
20230718,122200,135566185,3480,3480,3480,3480,42
|
|
20230718,122100,135420025,3480,3470,3480,3470,8
|
|
20230718,122000,135392255,3470,3470,3470,3470,4
|
|
20230718,121900,135378375,3470,3470,3470,3470,289
|
|
20230718,121800,134375545,3470,3470,3470,3470,0
|
|
20230718,121700,134375545,3470,3470,3470,3470,0
|
|
20230718,121600,134375545,3470,3470,3470,3470,719
|
|
20230718,121500,131880615,3470,3470,3470,3470,0
|
|
20230718,121400,131880615,3470,3470,3470,3470,0
|
|
20230718,121300,131880615,3470,3470,3470,3470,0
|
|
20230718,121200,131880615,3470,3470,3470,3470,400
|
|
20230718,121100,130492615,3495,3495,3495,3495,0
|
|
20230718,121000,130492615,3495,3495,3495,3495,0
|
|
20230718,120900,130492615,3495,3495,3495,3495,0
|
|
20230718,120800,130492615,3495,3495,3495,3495,0
|
|
20230718,120700,130492615,3495,3480,3495,3480,22
|
|
20230718,120600,130415885,3470,3470,3470,3470,0
|
|
20230718,120500,130415885,3470,3470,3470,3470,0
|
|
20230718,120400,130415885,3470,3470,3470,3470,0
|
|
20230718,120300,130415885,3470,3470,3470,3470,0
|
|
20230718,120200,130415885,3470,3470,3470,3470,0
|
|
20230718,120100,130415885,3470,3470,3470,3470,0
|
|
20230718,120000,130415885,3470,3470,3470,3470,0
|
|
20230718,115900,130415885,3470,3470,3470,3470,0
|
|
20230718,115800,130415885,3470,3470,3470,3470,261
|
|
20230718,115700,129510215,3470,3470,3470,3470,0
|
|
20230718,115600,129510215,3470,3470,3470,3470,10
|
|
20230718,115500,129475515,3470,3470,3470,3470,221
|
|
20230718,115400,128708645,3470,3470,3470,3470,0
|
|
20230718,115300,128708645,3470,3465,3470,3465,2419
|
|
20230718,115200,120326715,3470,3470,3470,3470,60
|
|
20230718,115100,120118515,3465,3465,3465,3465,0
|
|
20230718,115000,120118515,3465,3465,3465,3465,0
|
|
20230718,114900,120118515,3465,3465,3485,3465,842
|
|
20230718,114800,117200335,3470,3470,3470,3470,0
|
|
20230718,114700,117200335,3470,3470,3470,3470,740
|
|
20230718,114600,114632535,3470,3470,3470,3470,10
|
|
20230718,114500,114597835,3470,3470,3470,3470,0
|
|
20230718,114400,114597835,3470,3470,3470,3470,50
|
|
20230718,114300,114424335,3470,3470,3470,3470,438
|
|
20230718,114200,112904475,3475,3475,3475,3475,864
|
|
20230718,114100,109902075,3475,3475,3475,3475,0
|
|
20230718,114000,109902075,3475,3475,3475,3475,100
|
|
20230718,113900,109554575,3475,3475,3475,3475,0
|
|
20230718,113800,109554575,3475,3480,3480,3475,693
|
|
20230718,113700,107146170,3480,3480,3480,3480,0
|
|
20230718,113600,107146170,3480,3480,3480,3480,0
|
|
20230718,113500,107146170,3480,3480,3480,3480,0
|
|
20230718,113400,107146170,3480,3480,3480,3480,4
|
|
20230718,113300,107132250,3475,3480,3480,3475,214
|
|
20230718,113200,106388050,3480,3480,3480,3480,0
|
|
20230718,113100,106388050,3480,3480,3480,3480,3
|
|
20230718,113000,106377610,3480,3480,3480,3480,0
|
|
20230718,112900,106377610,3480,3480,3480,3480,300
|
|
20230718,112800,105333610,3480,3480,3480,3480,35
|
|
20230718,112700,105211810,3480,3480,3480,3480,0
|
|
20230718,112600,105211810,3480,3480,3480,3480,0
|
|
20230718,112500,105211810,3480,3480,3480,3480,378
|
|
20230718,112400,103896370,3480,3485,3485,3480,50
|
|
20230718,112300,103722345,3480,3480,3480,3480,0
|
|
20230718,112200,103722345,3480,3490,3490,3480,2163
|
|
20230718,112100,96189910,3485,3485,3485,3485,0
|
|
20230718,112000,96189910,3485,3485,3485,3485,0
|
|
20230718,111900,96189910,3485,3485,3485,3485,0
|
|
20230718,111800,96189910,3485,3485,3485,3485,73
|
|
20230718,111700,95935505,3485,3485,3485,3485,0
|
|
20230718,111600,95935505,3485,3485,3485,3485,0
|
|
20230718,111500,95935505,3485,3485,3485,3485,0
|
|
20230718,111400,95935505,3485,3485,3485,3485,0
|
|
20230718,111300,95935505,3485,3490,3490,3485,1000
|
|
20230718,111200,92449750,3485,3485,3485,3485,0
|
|
20230718,111100,92449750,3485,3485,3485,3485,0
|
|
20230718,111000,92449750,3485,3485,3485,3485,0
|
|
20230718,110900,92449750,3485,3485,3485,3485,0
|
|
20230718,110800,92449750,3485,3485,3485,3485,0
|
|
20230718,110700,92449750,3485,3485,3485,3485,0
|
|
20230718,110600,92449750,3485,3495,3495,3485,76
|
|
20230718,110500,92184805,3500,3500,3500,3500,4
|
|
20230718,110400,92170805,3485,3485,3485,3485,0
|
|
20230718,110300,92170805,3485,3485,3485,3485,0
|
|
20230718,110200,92170805,3485,3485,3485,3485,150
|
|
20230718,110100,91648055,3485,3495,3495,3485,200
|
|
20230718,110000,90950320,3500,3500,3500,3500,0
|
|
20230718,105900,90950320,3500,3500,3500,3500,0
|
|
20230718,105800,90950320,3500,3500,3500,3500,2
|
|
20230718,105700,90943320,3500,3500,3500,3500,0
|
|
20230718,105600,90943320,3500,3495,3500,3495,17
|
|
20230718,105500,90883870,3500,3500,3500,3500,1037
|
|
20230718,105400,87254370,3505,3505,3505,3505,0
|
|
20230718,105300,87254370,3505,3505,3505,3505,0
|
|
20230718,105200,87254370,3505,3505,3505,3505,0
|
|
20230718,105100,87254370,3505,3505,3505,3505,0
|
|
20230718,105000,87254370,3505,3505,3505,3505,0
|
|
20230718,104900,87254370,3505,3505,3505,3505,0
|
|
20230718,104800,87254370,3505,3505,3505,3505,0
|
|
20230718,104700,87254370,3505,3505,3505,3505,0
|
|
20230718,104600,87254370,3505,3505,3505,3505,2
|
|
20230718,104500,87247360,3505,3505,3505,3505,1
|
|
20230718,104400,87243855,3505,3505,3505,3505,0
|
|
20230718,104300,87243855,3505,3505,3505,3505,0
|
|
20230718,104200,87243855,3505,3505,3505,3505,0
|
|
20230718,104100,87243855,3505,3505,3505,3505,1
|
|
20230718,104000,87240350,3505,3505,3505,3505,0
|
|
20230718,103900,87240350,3505,3505,3505,3505,0
|
|
20230718,103800,87240350,3505,3505,3505,3505,0
|
|
20230718,103700,87240350,3505,3505,3505,3505,2
|
|
20230718,103600,87233340,3505,3505,3505,3505,5
|
|
20230718,103500,87215815,3505,3505,3505,3505,10
|
|
20230718,103400,87180765,3485,3490,3490,3485,22
|
|
20230718,103300,87104060,3485,3485,3485,3485,0
|
|
20230718,103200,87104060,3485,3485,3485,3485,519
|
|
20230718,103100,85295345,3485,3500,3500,3485,1099
|
|
20230718,103000,81459120,3495,3495,3495,3495,0
|
|
20230718,102900,81459120,3495,3495,3495,3495,100
|
|
20230718,102800,81109620,3495,3495,3495,3495,0
|
|
20230718,102700,81109620,3495,3495,3495,3495,384
|
|
20230718,102600,79767540,3525,3525,3525,3525,0
|
|
20230718,102500,79767540,3525,3525,3525,3525,0
|
|
20230718,102400,79767540,3525,3525,3525,3525,0
|
|
20230718,102300,79767540,3525,3525,3525,3525,0
|
|
20230718,102200,79767540,3525,3520,3525,3520,10
|
|
20230718,102100,79732335,3520,3520,3520,3520,0
|
|
20230718,102000,79732335,3520,3520,3520,3520,0
|
|
20230718,101900,79732335,3520,3520,3520,3520,1
|
|
20230718,101800,79728815,3500,3500,3500,3500,50
|
|
20230718,101700,79553815,3490,3490,3490,3490,1
|
|
20230718,101600,79550325,3490,3490,3490,3490,0
|
|
20230718,101500,79550325,3490,3490,3490,3490,100
|
|
20230718,101400,79201325,3490,3490,3490,3490,0
|
|
20230718,101300,79201325,3490,3490,3490,3490,0
|
|
20230718,101200,79201325,3490,3490,3490,3490,0
|
|
20230718,101100,79201325,3490,3495,3495,3490,30
|
|
20230718,101000,79096485,3495,3495,3495,3495,0
|
|
20230718,100900,79096485,3495,3510,3510,3495,1022
|
|
20230718,100800,75522035,3520,3520,3520,3520,0
|
|
20230718,100700,75522035,3520,3520,3520,3520,20
|
|
20230718,100600,75451635,3525,3525,3525,3525,0
|
|
20230718,100500,75451635,3525,3520,3525,3520,381
|
|
20230718,100400,74108730,3520,3515,3520,3515,52
|
|
20230718,100300,73925940,3510,3510,3510,3510,0
|
|
20230718,100200,73925940,3510,3510,3510,3510,0
|
|
20230718,100100,73925940,3510,3510,3510,3510,8
|
|
20230718,100000,73897860,3510,3515,3515,3510,100
|
|
20230718,095900,73546610,3515,3515,3515,3515,0
|
|
20230718,095800,73546610,3515,3515,3515,3515,0
|
|
20230718,095700,73546610,3515,3515,3515,3515,0
|
|
20230718,095600,73546610,3515,3515,3515,3515,0
|
|
20230718,095500,73546610,3515,3515,3515,3515,300
|
|
20230718,095400,72492110,3515,3515,3515,3515,268
|
|
20230718,095300,71550090,3515,3515,3515,3515,1
|
|
20230718,095200,71546575,3515,3515,3515,3515,1
|
|
20230718,095100,71543060,3510,3510,3510,3510,67
|
|
20230718,095000,71307890,3500,3500,3500,3500,0
|
|
20230718,094900,71307890,3500,3500,3500,3500,56
|
|
20230718,094800,71111890,3500,3510,3510,3500,128
|
|
20230718,094700,70663610,3510,3510,3510,3510,280
|
|
20230718,094600,69680810,3510,3510,3510,3510,57
|
|
20230718,094500,69480740,3510,3510,3510,3510,0
|
|
20230718,094400,69480740,3510,3510,3510,3510,0
|
|
20230718,094300,69480740,3510,3510,3510,3510,0
|
|
20230718,094200,69480740,3510,3485,3510,3480,1365
|
|
20230718,094100,64724590,3510,3510,3510,3510,661
|
|
20230718,094000,62404480,3510,3510,3510,3510,0
|
|
20230718,093900,62404480,3510,3510,3510,3510,0
|
|
20230718,093800,62404480,3510,3510,3510,3485,856
|
|
20230718,093700,59412120,3505,3480,3515,3480,1417
|
|
20230718,093600,54448475,3500,3500,3500,3500,0
|
|
20230718,093500,54448475,3500,3490,3500,3480,327
|
|
20230718,093400,53308765,3495,3495,3495,3495,0
|
|
20230718,093300,53308765,3495,3495,3495,3495,3
|
|
20230718,093200,53298280,3495,3490,3495,3490,915
|
|
20230718,093100,50102220,3490,3490,3490,3490,135
|
|
20230718,093000,49631070,3490,3490,3490,3490,62
|
|
20230718,092900,49414690,3490,3490,3490,3490,101
|
|
20230718,092800,49062200,3495,3495,3495,3480,3168
|
|
20230718,092700,38022380,3495,3495,3495,3495,210
|
|
20230718,092600,37288430,3500,3510,3510,3500,700
|
|
20230718,092500,34838420,3500,3500,3500,3500,93
|
|
20230718,092400,34512920,3500,3500,3500,3500,2200
|
|
20230718,092300,26812920,3505,3505,3505,3505,372
|
|
20230718,092200,25509060,3510,3520,3520,3510,2873
|
|
20230718,092100,15409160,3525,3525,3525,3525,111
|
|
20230718,092000,15017885,3530,3530,3530,3530,0
|
|
20230718,091900,15017885,3530,3530,3535,3530,121
|
|
20230718,091800,14590745,3530,3530,3530,3530,0
|
|
20230718,091700,14590745,3530,3530,3530,3530,0
|
|
20230718,091600,14590745,3530,3530,3530,3530,0
|
|
20230718,091500,14590745,3530,3530,3530,3530,35
|
|
20230718,091400,14467195,3530,3530,3530,3530,108
|
|
20230718,091300,14085955,3525,3525,3525,3525,0
|
|
20230718,091200,14085955,3525,3525,3525,3525,553
|
|
20230718,091100,12136630,3525,3530,3530,3525,537
|
|
20230718,091000,10243205,3530,3530,3530,3530,0
|
|
20230718,090900,10243205,3530,3530,3530,3530,0
|
|
20230718,090800,10243205,3530,3530,3530,3530,42
|
|
20230718,090700,10094945,3530,3530,3530,3530,300
|
|
20230718,090600,9035945,3530,3525,3530,3525,150
|
|
20230718,090500,8506985,3525,3525,3525,3525,376
|
|
20230718,090400,7181585,3525,3530,3530,3525,56
|
|
20230718,090300,6984005,3520,3520,3520,3520,146
|
|
20230718,090200,6470085,3520,3520,3520,3520,698
|
|
20230718,090100,4013125,3520,3520,3520,3520,2
|
|
20230718,090000,4006085,3520,3515,3520,3515,1139
|