603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190000,526434495,3580,3580,3580,3580,3448
|
|
20230818,185900,526434495,3580,3580,3580,3580,0
|
|
20230818,185800,526434495,3580,3580,3580,3580,0
|
|
20230818,185700,526434495,3580,3580,3580,3580,0
|
|
20230818,185600,526434495,3580,3580,3580,3580,0
|
|
20230818,185500,526434495,3580,3580,3580,3580,0
|
|
20230818,185400,526434495,3580,3580,3580,3580,0
|
|
20230818,185300,526434495,3580,3580,3580,3580,0
|
|
20230818,185200,526434495,3580,3580,3580,3580,0
|
|
20230818,185100,526434495,3580,3580,3580,3580,0
|
|
20230818,185000,526434495,3580,3580,3580,3580,0
|
|
20230818,184900,526434495,3580,3580,3580,3580,0
|
|
20230818,184800,526434495,3580,3580,3580,3580,0
|
|
20230818,184700,526434495,3580,3580,3580,3580,0
|
|
20230818,184600,526434495,3580,3580,3580,3580,0
|
|
20230818,184500,526434495,3580,3580,3580,3580,0
|
|
20230818,184400,526434495,3580,3580,3580,3580,0
|
|
20230818,184300,526434495,3580,3580,3580,3580,0
|
|
20230818,184200,526434495,3580,3580,3580,3580,0
|
|
20230818,184100,526434495,3580,3580,3580,3580,0
|
|
20230818,184000,526434495,3580,3580,3580,3580,0
|
|
20230818,183900,526434495,3580,3580,3580,3580,0
|
|
20230818,183800,526434495,3580,3580,3580,3580,0
|
|
20230818,183700,526434495,3580,3580,3580,3580,0
|
|
20230818,183600,526434495,3580,3580,3580,3580,0
|
|
20230818,183500,526434495,3580,3580,3580,3580,0
|
|
20230818,183400,526434495,3580,3580,3580,3580,0
|
|
20230818,183300,526434495,3580,3580,3580,3580,0
|
|
20230818,183200,526434495,3580,3580,3580,3580,0
|
|
20230818,183100,526434495,3580,3580,3580,3580,0
|
|
20230818,183000,526434495,3580,3580,3580,3580,3448
|
|
20230818,182900,526434495,3580,3580,3580,3580,0
|
|
20230818,182800,526434495,3580,3580,3580,3580,0
|
|
20230818,182700,526434495,3580,3580,3580,3580,0
|
|
20230818,182600,526434495,3580,3580,3580,3580,0
|
|
20230818,182500,526434495,3580,3580,3580,3580,0
|
|
20230818,182400,526434495,3580,3580,3580,3580,0
|
|
20230818,182300,526434495,3580,3580,3580,3580,0
|
|
20230818,182200,526434495,3580,3580,3580,3580,0
|
|
20230818,182100,526434495,3580,3580,3580,3580,0
|
|
20230818,182000,526434495,3580,3580,3580,3580,0
|
|
20230818,181900,526434495,3580,3580,3580,3580,0
|
|
20230818,181800,526434495,3580,3580,3580,3580,0
|
|
20230818,181700,526434495,3580,3580,3580,3580,0
|
|
20230818,181600,526434495,3580,3580,3580,3580,0
|
|
20230818,181500,526434495,3580,3580,3580,3580,0
|
|
20230818,181400,526434495,3580,3580,3580,3580,0
|
|
20230818,181300,526434495,3580,3580,3580,3580,0
|
|
20230818,181200,526434495,3580,3580,3580,3580,0
|
|
20230818,181100,526434495,3580,3580,3580,3580,0
|
|
20230818,181000,526434495,3580,3580,3580,3580,0
|
|
20230818,180900,526434495,3580,3580,3580,3580,0
|
|
20230818,180800,526434495,3580,3580,3580,3580,0
|
|
20230818,180700,526434495,3580,3580,3580,3580,0
|
|
20230818,180600,526434495,3580,3580,3580,3580,0
|
|
20230818,180500,526434495,3580,3580,3580,3580,0
|
|
20230818,180400,526434495,3580,3580,3580,3580,0
|
|
20230818,180300,526434495,3580,3580,3580,3580,0
|
|
20230818,180200,526434495,3580,3580,3580,3580,0
|
|
20230818,180100,526434495,3580,3580,3580,3580,0
|
|
20230818,180000,526434495,3580,3580,3580,3580,3448
|
|
20230818,175900,526434495,3580,3580,3580,3580,0
|
|
20230818,175800,526434495,3580,3580,3580,3580,0
|
|
20230818,175700,526434495,3580,3580,3580,3580,0
|
|
20230818,175600,526434495,3580,3580,3580,3580,0
|
|
20230818,175500,526434495,3580,3580,3580,3580,0
|
|
20230818,175400,526434495,3580,3580,3580,3580,0
|
|
20230818,175300,526434495,3580,3580,3580,3580,0
|
|
20230818,175200,526434495,3580,3580,3580,3580,0
|
|
20230818,175100,526434495,3580,3580,3580,3580,0
|
|
20230818,175000,526434495,3580,3580,3580,3580,0
|
|
20230818,174900,526434495,3580,3580,3580,3580,0
|
|
20230818,174800,526434495,3580,3580,3580,3580,0
|
|
20230818,174700,526434495,3580,3580,3580,3580,0
|
|
20230818,174600,526434495,3580,3580,3580,3580,0
|
|
20230818,174500,526434495,3580,3580,3580,3580,0
|
|
20230818,174400,526434495,3580,3580,3580,3580,0
|
|
20230818,174300,526434495,3580,3580,3580,3580,0
|
|
20230818,174200,526434495,3580,3580,3580,3580,0
|
|
20230818,174100,526434495,3580,3580,3580,3580,0
|
|
20230818,174000,526434495,3580,3580,3580,3580,0
|
|
20230818,173900,526434495,3580,3580,3580,3580,0
|
|
20230818,173800,526434495,3580,3580,3580,3580,0
|
|
20230818,173700,526434495,3580,3580,3580,3580,0
|
|
20230818,173600,526434495,3580,3580,3580,3580,0
|
|
20230818,173500,526434495,3580,3580,3580,3580,0
|
|
20230818,173400,526434495,3580,3580,3580,3580,0
|
|
20230818,173300,526434495,3580,3580,3580,3580,0
|
|
20230818,173200,526434495,3580,3580,3580,3580,0
|
|
20230818,173100,526434495,3580,3580,3580,3580,0
|
|
20230818,173000,526434495,3580,3580,3580,3580,3448
|
|
20230818,172900,526434495,3580,3580,3580,3580,0
|
|
20230818,172800,526434495,3580,3580,3580,3580,0
|
|
20230818,172700,526434495,3580,3580,3580,3580,0
|
|
20230818,172600,526434495,3580,3580,3580,3580,0
|
|
20230818,172500,526434495,3580,3580,3580,3580,0
|
|
20230818,172400,526434495,3580,3580,3580,3580,0
|
|
20230818,172300,526434495,3580,3580,3580,3580,0
|
|
20230818,172200,526434495,3580,3580,3580,3580,0
|
|
20230818,172100,526434495,3580,3580,3580,3580,0
|
|
20230818,172000,526434495,3580,3580,3580,3580,0
|
|
20230818,171900,526434495,3580,3580,3580,3580,0
|
|
20230818,171800,526434495,3580,3580,3580,3580,0
|
|
20230818,171700,526434495,3580,3580,3580,3580,0
|
|
20230818,171600,526434495,3580,3580,3580,3580,0
|
|
20230818,171500,526434495,3580,3580,3580,3580,0
|
|
20230818,171400,526434495,3580,3580,3580,3580,0
|
|
20230818,171300,526434495,3580,3580,3580,3580,0
|
|
20230818,171200,526434495,3580,3580,3580,3580,0
|
|
20230818,171100,526434495,3580,3580,3580,3580,0
|
|
20230818,171000,526434495,3580,3580,3580,3580,0
|
|
20230818,170900,526434495,3580,3580,3580,3580,0
|
|
20230818,170800,526434495,3580,3580,3580,3580,0
|
|
20230818,170700,526434495,3580,3580,3580,3580,0
|
|
20230818,170600,526434495,3580,3580,3580,3580,0
|
|
20230818,170500,526434495,3580,3580,3580,3580,0
|
|
20230818,170400,526434495,3580,3580,3580,3580,0
|
|
20230818,170300,526434495,3580,3580,3580,3580,0
|
|
20230818,170200,526434495,3580,3580,3580,3580,0
|
|
20230818,170100,526434495,3580,3580,3580,3580,0
|
|
20230818,170000,526434495,3580,3580,3580,3580,3448
|
|
20230818,165900,526434495,3580,3580,3580,3580,0
|
|
20230818,165800,526434495,3580,3580,3580,3580,0
|
|
20230818,165700,526434495,3580,3580,3580,3580,0
|
|
20230818,165600,526434495,3580,3580,3580,3580,0
|
|
20230818,165500,526434495,3580,3580,3580,3580,0
|
|
20230818,165400,526434495,3580,3580,3580,3580,0
|
|
20230818,165300,526434495,3580,3580,3580,3580,0
|
|
20230818,165200,526434495,3580,3580,3580,3580,0
|
|
20230818,165100,526434495,3580,3580,3580,3580,0
|
|
20230818,165000,526434495,3580,3580,3580,3580,0
|
|
20230818,164900,526434495,3580,3580,3580,3580,0
|
|
20230818,164800,526434495,3580,3580,3580,3580,0
|
|
20230818,164700,526434495,3580,3580,3580,3580,0
|
|
20230818,164600,526434495,3580,3580,3580,3580,0
|
|
20230818,164500,526434495,3580,3580,3580,3580,0
|
|
20230818,164400,526434495,3580,3580,3580,3580,0
|
|
20230818,164300,526434495,3580,3580,3580,3580,0
|
|
20230818,164200,526434495,3580,3580,3580,3580,0
|
|
20230818,164100,526434495,3580,3580,3580,3580,0
|
|
20230818,164000,526434495,3580,3580,3580,3580,0
|
|
20230818,163900,526434495,3580,3580,3580,3580,0
|
|
20230818,163800,526434495,3580,3580,3580,3580,0
|
|
20230818,163700,526434495,3580,3580,3580,3580,0
|
|
20230818,163600,526434495,3580,3580,3580,3580,0
|
|
20230818,163500,526434495,3580,3580,3580,3580,0
|
|
20230818,163400,526434495,3580,3580,3580,3580,0
|
|
20230818,163300,526434495,3580,3580,3580,3580,0
|
|
20230818,163200,526434495,3580,3580,3580,3580,0
|
|
20230818,163100,526434495,3580,3580,3580,3580,0
|
|
20230818,163000,526434495,3580,3580,3580,3580,3448
|
|
20230818,162900,526434495,3580,3580,3580,3580,0
|
|
20230818,162800,526434495,3580,3580,3580,3580,0
|
|
20230818,162700,526434495,3580,3580,3580,3580,0
|
|
20230818,162600,526434495,3580,3580,3580,3580,0
|
|
20230818,162500,526434495,3580,3580,3580,3580,0
|
|
20230818,162400,526434495,3580,3580,3580,3580,0
|
|
20230818,162300,526434495,3580,3580,3580,3580,0
|
|
20230818,162200,526434495,3580,3580,3580,3580,0
|
|
20230818,162100,526434495,3580,3580,3580,3580,0
|
|
20230818,162000,526434495,3580,3580,3580,3580,0
|
|
20230818,161900,526434495,3580,3580,3580,3580,0
|
|
20230818,161800,526434495,3580,3580,3580,3580,0
|
|
20230818,161700,526434495,3580,3580,3580,3580,0
|
|
20230818,161600,526434495,3580,3580,3580,3580,0
|
|
20230818,161500,526434495,3580,3580,3580,3580,0
|
|
20230818,161400,526434495,3580,3580,3580,3580,0
|
|
20230818,161300,526434495,3580,3580,3580,3580,0
|
|
20230818,161200,526434495,3580,3580,3580,3580,0
|
|
20230818,161100,526434495,3580,3580,3580,3580,0
|
|
20230818,161000,526434495,3580,3580,3580,3580,0
|
|
20230818,160900,526434495,3580,3580,3580,3580,0
|
|
20230818,160800,526434495,3580,3580,3580,3580,0
|
|
20230818,160700,526434495,3580,3580,3580,3580,0
|
|
20230818,160600,526434495,3580,3580,3580,3580,0
|
|
20230818,160500,526434495,3580,3580,3580,3580,0
|
|
20230818,160400,526434495,3580,3580,3580,3580,0
|
|
20230818,160300,526434495,3580,3580,3580,3580,0
|
|
20230818,160200,526434495,3580,3580,3580,3580,0
|
|
20230818,160100,526434495,3580,3580,3580,3580,0
|
|
20230818,160000,526434495,3580,3580,3580,3580,3448
|
|
20230818,155900,526434495,3580,3580,3580,3580,0
|
|
20230818,155800,526434495,3580,3580,3580,3580,0
|
|
20230818,155700,526434495,3580,3580,3580,3580,0
|
|
20230818,155600,526434495,3580,3580,3580,3580,0
|
|
20230818,155500,526434495,3580,3580,3580,3580,0
|
|
20230818,155400,526434495,3580,3580,3580,3580,0
|
|
20230818,155300,526434495,3580,3580,3580,3580,0
|
|
20230818,155200,526434495,3580,3580,3580,3580,0
|
|
20230818,155100,526434495,3580,3580,3580,3580,0
|
|
20230818,155000,526434495,3580,3580,3580,3580,0
|
|
20230818,154900,526434495,3580,3580,3580,3580,0
|
|
20230818,154800,526434495,3580,3580,3580,3580,0
|
|
20230818,154700,526434495,3580,3580,3580,3580,0
|
|
20230818,154600,526434495,3580,3580,3580,3580,0
|
|
20230818,154500,526434495,3580,3580,3580,3580,0
|
|
20230818,154400,526434495,3580,3580,3580,3580,0
|
|
20230818,154300,526434495,3580,3580,3580,3580,0
|
|
20230818,154200,526434495,3580,3580,3580,3580,0
|
|
20230818,154100,526434495,3580,3580,3580,3580,0
|
|
20230818,154000,526434495,3580,3580,3580,3580,0
|
|
20230818,153900,526434495,3580,3580,3580,3580,0
|
|
20230818,153800,526434495,3580,3580,3580,3580,0
|
|
20230818,153700,526434495,3580,3580,3580,3580,0
|
|
20230818,153600,526434495,3580,3580,3580,3580,0
|
|
20230818,153500,526434495,3580,3580,3580,3580,0
|
|
20230818,153400,526434495,3580,3580,3580,3580,0
|
|
20230818,153300,526434495,3580,3580,3580,3580,0
|
|
20230818,153200,526434495,3580,3580,3580,3580,0
|
|
20230818,153100,526434495,3580,3580,3580,3580,0
|
|
20230818,153000,526434495,3580,3580,3580,3580,6896
|
|
20230818,152900,514090655,3580,3580,3580,3580,0
|
|
20230818,152800,514090655,3580,3580,3580,3580,0
|
|
20230818,152700,514090655,3580,3580,3580,3580,0
|
|
20230818,152600,514090655,3580,3580,3580,3580,0
|
|
20230818,152500,514090655,3580,3580,3580,3580,0
|
|
20230818,152400,514090655,3580,3580,3580,3580,0
|
|
20230818,152300,514090655,3580,3580,3580,3580,0
|
|
20230818,152200,514090655,3580,3580,3580,3580,0
|
|
20230818,152100,514090655,3580,3580,3580,3580,0
|
|
20230818,152000,514090655,3580,3580,3580,3580,0
|
|
20230818,151900,514090655,3580,3580,3580,3580,837
|
|
20230818,151800,511094195,3580,3580,3580,3580,66
|
|
20230818,151700,510857915,3580,3580,3580,3580,55
|
|
20230818,151600,510661015,3580,3580,3580,3580,10
|
|
20230818,151500,510625215,3580,3580,3580,3580,0
|
|
20230818,151400,510625215,3580,3580,3580,3580,0
|
|
20230818,151300,510625215,3580,3580,3580,3580,207
|
|
20230818,151200,509884155,3575,3575,3575,3575,60
|
|
20230818,151100,509669655,3580,3580,3580,3580,50
|
|
20230818,151000,509490655,3580,3580,3580,3580,434
|
|
20230818,150900,507936935,3580,3580,3580,3580,6000
|
|
20230818,150800,486456935,3580,3580,3580,3580,122
|
|
20230818,150700,486020175,3580,3580,3580,3580,0
|
|
20230818,150600,486020175,3580,3580,3580,3580,0
|
|
20230818,150500,486020175,3580,3580,3580,3580,228
|
|
20230818,150400,485203935,3580,3580,3580,3580,2
|
|
20230818,150300,485196775,3575,3570,3575,3570,573
|
|
20230818,150200,483148350,3580,3580,3580,3580,2
|
|
20230818,150100,483141190,3575,3575,3575,3575,1730
|
|
20230818,150000,476956440,3580,3580,3580,3580,0
|
|
20230818,145900,476956440,3580,3580,3580,3580,273
|
|
20230818,145800,475979100,3580,3580,3580,3580,0
|
|
20230818,145700,475979100,3580,3580,3580,3580,217
|
|
20230818,145600,475202240,3580,3580,3580,3580,2
|
|
20230818,145500,475195080,3580,3580,3580,3580,0
|
|
20230818,145400,475195080,3580,3580,3580,3580,0
|
|
20230818,145300,475195080,3580,3575,3580,3575,1923
|
|
20230818,145200,468320345,3575,3575,3575,3575,0
|
|
20230818,145100,468320345,3575,3570,3575,3570,501
|
|
20230818,145000,466531770,3575,3575,3575,3575,0
|
|
20230818,144900,466531770,3575,3575,3575,3575,0
|
|
20230818,144800,466531770,3575,3575,3575,3575,0
|
|
20230818,144700,466531770,3575,3575,3575,3575,0
|
|
20230818,144600,466531770,3575,3575,3575,3575,2
|
|
20230818,144500,466524620,3570,3570,3570,3570,1
|
|
20230818,144400,466521050,3575,3575,3575,3575,0
|
|
20230818,144300,466521050,3575,3575,3575,3575,30
|
|
20230818,144200,466413800,3575,3575,3575,3575,2
|
|
20230818,144100,466406650,3570,3570,3570,3570,0
|
|
20230818,144000,466406650,3570,3570,3570,3570,13
|
|
20230818,143900,466360240,3575,3575,3575,3575,2
|
|
20230818,143800,466353090,3570,3570,3570,3570,32
|
|
20230818,143700,466238850,3570,3570,3570,3570,2
|
|
20230818,143600,466231710,3565,3565,3565,3565,0
|
|
20230818,143500,466231710,3565,3575,3575,3565,70
|
|
20230818,143400,465982140,3565,3565,3565,3565,0
|
|
20230818,143300,465982140,3565,3565,3565,3565,0
|
|
20230818,143200,465982140,3565,3565,3565,3565,10
|
|
20230818,143100,465946490,3575,3575,3575,3575,0
|
|
20230818,143000,465946490,3575,3575,3575,3575,0
|
|
20230818,142900,465946490,3575,3575,3575,3575,0
|
|
20230818,142800,465946490,3575,3575,3575,3575,0
|
|
20230818,142700,465946490,3575,3575,3575,3575,1
|
|
20230818,142600,465942915,3555,3555,3555,3555,0
|
|
20230818,142500,465942915,3555,3555,3555,3555,0
|
|
20230818,142400,465942915,3555,3560,3560,3555,1637
|
|
20230818,142300,460117510,3575,3575,3575,3575,0
|
|
20230818,142200,460117510,3575,3560,3575,3560,12
|
|
20230818,142100,460074760,3560,3575,3575,3560,5242
|
|
20230818,142000,441398310,3580,3580,3580,3580,0
|
|
20230818,141900,441398310,3580,3580,3580,3580,0
|
|
20230818,141800,441398310,3580,3580,3580,3580,0
|
|
20230818,141700,441398310,3580,3580,3580,3580,0
|
|
20230818,141600,441398310,3580,3580,3580,3580,0
|
|
20230818,141500,441398310,3580,3580,3580,3580,0
|
|
20230818,141400,441398310,3580,3580,3580,3580,0
|
|
20230818,141300,441398310,3580,3580,3580,3580,0
|
|
20230818,141200,441398310,3580,3580,3580,3580,1000
|
|
20230818,141100,437818310,3580,3580,3580,3580,0
|
|
20230818,141000,437818310,3580,3580,3580,3580,55
|
|
20230818,140900,437621410,3575,3575,3575,3575,4920
|
|
20230818,140800,420032410,3575,3575,3575,3575,3243
|
|
20230818,140700,408438685,3570,3570,3570,3570,100
|
|
20230818,140600,408081685,3575,3570,3575,3570,249
|
|
20230818,140500,407192745,3570,3570,3570,3570,712
|
|
20230818,140400,404650905,3570,3575,3575,3570,1050
|
|
20230818,140300,400897405,3575,3575,3575,3575,55
|
|
20230818,140200,400700780,3575,3575,3575,3575,142
|
|
20230818,140100,400193130,3570,3570,3570,3570,903
|
|
20230818,140000,396969420,3570,3570,3570,3570,0
|
|
20230818,135900,396969420,3570,3570,3570,3570,0
|
|
20230818,135800,396969420,3570,3570,3570,3570,1
|
|
20230818,135700,396965850,3570,3570,3570,3570,10
|
|
20230818,135600,396930150,3570,3570,3570,3570,2
|
|
20230818,135500,396923010,3560,3560,3560,3560,0
|
|
20230818,135400,396923010,3560,3560,3560,3560,0
|
|
20230818,135300,396923010,3560,3560,3560,3560,0
|
|
20230818,135200,396923010,3560,3560,3560,3560,0
|
|
20230818,135100,396923010,3560,3565,3565,3560,2975
|
|
20230818,135000,386330160,3560,3570,3570,3560,20000
|
|
20230818,134900,315116260,3575,3575,3575,3575,177
|
|
20230818,134800,314483485,3575,3575,3575,3575,0
|
|
20230818,134700,314483485,3575,3575,3575,3575,26
|
|
20230818,134600,314390535,3575,3575,3575,3575,24
|
|
20230818,134500,314304735,3575,3575,3575,3575,44
|
|
20230818,134400,314147435,3575,3575,3575,3575,0
|
|
20230818,134300,314147435,3575,3575,3575,3575,0
|
|
20230818,134200,314147435,3575,3575,3575,3575,38
|
|
20230818,134100,314011585,3580,3580,3580,3580,0
|
|
20230818,134000,314011585,3580,3580,3580,3580,23
|
|
20230818,133900,313929245,3575,3575,3575,3575,0
|
|
20230818,133800,313929245,3575,3570,3575,3570,27
|
|
20230818,133700,313832830,3575,3575,3575,3575,0
|
|
20230818,133600,313832830,3575,3575,3575,3575,0
|
|
20230818,133500,313832830,3575,3575,3575,3575,605
|
|
20230818,133400,311669955,3575,3580,3580,3575,8026
|
|
20230818,133300,282976460,3580,3580,3580,3580,24
|
|
20230818,133200,282890540,3580,3580,3580,3580,0
|
|
20230818,133100,282890540,3580,3580,3580,3580,0
|
|
20230818,133000,282890540,3580,3580,3580,3580,399
|
|
20230818,132900,281462120,3580,3580,3580,3580,1
|
|
20230818,132800,281458540,3580,3580,3580,3580,0
|
|
20230818,132700,281458540,3580,3580,3580,3580,0
|
|
20230818,132600,281458540,3580,3580,3580,3580,0
|
|
20230818,132500,281458540,3580,3580,3580,3580,1
|
|
20230818,132400,281454960,3585,3585,3585,3585,0
|
|
20230818,132300,281454960,3585,3585,3585,3585,0
|
|
20230818,132200,281454960,3585,3585,3585,3585,0
|
|
20230818,132100,281454960,3585,3585,3585,3585,0
|
|
20230818,132000,281454960,3585,3585,3585,3585,0
|
|
20230818,131900,281454960,3585,3585,3585,3585,12
|
|
20230818,131800,281411940,3585,3585,3585,3585,0
|
|
20230818,131700,281411940,3585,3580,3585,3580,1632
|
|
20230818,131600,275562570,3580,3580,3580,3580,80
|
|
20230818,131500,275276170,3585,3585,3585,3585,0
|
|
20230818,131400,275276170,3585,3585,3585,3585,0
|
|
20230818,131300,275276170,3585,3585,3585,3585,0
|
|
20230818,131200,275276170,3585,3585,3585,3585,0
|
|
20230818,131100,275276170,3585,3585,3585,3585,0
|
|
20230818,131000,275276170,3585,3585,3585,3585,2
|
|
20230818,130900,275269000,3580,3580,3580,3580,1582
|
|
20230818,130800,269605440,3580,3580,3580,3580,268
|
|
20230818,130700,268646000,3575,3575,3575,3575,0
|
|
20230818,130600,268646000,3575,3575,3575,3575,200
|
|
20230818,130500,267931000,3575,3575,3575,3575,0
|
|
20230818,130400,267931000,3575,3575,3575,3575,0
|
|
20230818,130300,267931000,3575,3575,3575,3575,1283
|
|
20230818,130200,263344275,3575,3575,3575,3575,1024
|
|
20230818,130100,259683475,3575,3575,3575,3575,50
|
|
20230818,130000,259504725,3575,3570,3575,3565,102
|
|
20230818,125900,259140880,3575,3575,3575,3575,0
|
|
20230818,125800,259140880,3575,3570,3575,3570,2202
|
|
20230818,125700,251273605,3565,3565,3565,3565,0
|
|
20230818,125600,251273605,3565,3565,3565,3565,0
|
|
20230818,125500,251273605,3565,3565,3565,3565,0
|
|
20230818,125400,251273605,3565,3565,3565,3565,0
|
|
20230818,125300,251273605,3565,3565,3565,3565,0
|
|
20230818,125200,251273605,3565,3565,3565,3565,0
|
|
20230818,125100,251273605,3565,3565,3565,3565,0
|
|
20230818,125000,251273605,3565,3565,3565,3565,0
|
|
20230818,124900,251273605,3565,3565,3565,3565,622
|
|
20230818,124800,249056175,3565,3565,3565,3565,0
|
|
20230818,124700,249056175,3565,3565,3565,3565,0
|
|
20230818,124600,249056175,3565,3565,3565,3565,1
|
|
20230818,124500,249052610,3570,3570,3570,3570,0
|
|
20230818,124400,249052610,3570,3570,3570,3570,0
|
|
20230818,124300,249052610,3570,3570,3570,3570,0
|
|
20230818,124200,249052610,3570,3570,3570,3570,3
|
|
20230818,124100,249041900,3570,3570,3575,3570,2203
|
|
20230818,124000,241172625,3570,3570,3570,3570,0
|
|
20230818,123900,241172625,3570,3570,3570,3570,57
|
|
20230818,123800,240969135,3570,3570,3570,3570,0
|
|
20230818,123700,240969135,3570,3570,3570,3570,0
|
|
20230818,123600,240969135,3570,3570,3570,3570,0
|
|
20230818,123500,240969135,3570,3570,3570,3570,0
|
|
20230818,123400,240969135,3570,3570,3570,3570,0
|
|
20230818,123300,240969135,3570,3570,3570,3570,0
|
|
20230818,123200,240969135,3570,3560,3570,3560,1181
|
|
20230818,123100,236764765,3560,3565,3565,3560,666
|
|
20230818,123000,234393555,3565,3565,3565,3565,1
|
|
20230818,122900,234389990,3560,3560,3560,3560,1
|
|
20230818,122800,234386430,3565,3565,3565,3565,0
|
|
20230818,122700,234386430,3565,3565,3565,3565,0
|
|
20230818,122600,234386430,3565,3565,3565,3565,0
|
|
20230818,122500,234386430,3565,3565,3565,3565,0
|
|
20230818,122400,234386430,3565,3565,3565,3565,0
|
|
20230818,122300,234386430,3565,3565,3565,3565,20
|
|
20230818,122200,234315130,3565,3565,3565,3565,1500
|
|
20230818,122100,228967630,3570,3565,3570,3565,378
|
|
20230818,122000,227620055,3560,3560,3560,3560,0
|
|
20230818,121900,227620055,3560,3560,3560,3560,55
|
|
20230818,121800,227424255,3555,3560,3560,3555,1500
|
|
20230818,121700,222087970,3565,3565,3565,3565,25
|
|
20230818,121600,221998845,3565,3565,3565,3565,0
|
|
20230818,121500,221998845,3565,3565,3565,3565,0
|
|
20230818,121400,221998845,3565,3565,3565,3565,1
|
|
20230818,121300,221995280,3560,3560,3560,3560,63
|
|
20230818,121200,221771000,3560,3560,3560,3560,965
|
|
20230818,121100,218335600,3565,3565,3565,3565,179
|
|
20230818,121000,217697465,3565,3565,3565,3565,8
|
|
20230818,120900,217668945,3570,3570,3570,3570,0
|
|
20230818,120800,217668945,3570,3570,3570,3570,0
|
|
20230818,120700,217668945,3570,3570,3570,3570,0
|
|
20230818,120600,217668945,3570,3570,3570,3570,0
|
|
20230818,120500,217668945,3570,3570,3570,3570,0
|
|
20230818,120400,217668945,3570,3570,3570,3570,0
|
|
20230818,120300,217668945,3570,3565,3570,3565,21
|
|
20230818,120200,217594075,3570,3570,3570,3570,0
|
|
20230818,120100,217594075,3570,3570,3570,3570,0
|
|
20230818,120000,217594075,3570,3570,3570,3570,0
|
|
20230818,115900,217594075,3570,3570,3570,3570,0
|
|
20230818,115800,217594075,3570,3570,3570,3570,0
|
|
20230818,115700,217594075,3570,3570,3570,3570,1
|
|
20230818,115600,217590505,3565,3565,3565,3565,2148
|
|
20230818,115500,209932885,3570,3570,3570,3570,275
|
|
20230818,115400,208951135,3575,3575,3575,3575,0
|
|
20230818,115300,208951135,3575,3575,3575,3575,0
|
|
20230818,115200,208951135,3575,3575,3575,3575,0
|
|
20230818,115100,208951135,3575,3575,3575,3575,25
|
|
20230818,115000,208861760,3575,3575,3575,3575,0
|
|
20230818,114900,208861760,3575,3575,3575,3575,10
|
|
20230818,114800,208826010,3575,3575,3575,3575,0
|
|
20230818,114700,208826010,3575,3575,3575,3575,341
|
|
20230818,114600,207606935,3580,3580,3580,3580,0
|
|
20230818,114500,207606935,3580,3580,3580,3580,0
|
|
20230818,114400,207606935,3580,3580,3580,3580,60
|
|
20230818,114300,207392135,3580,3575,3580,3575,6
|
|
20230818,114200,207370660,3575,3575,3575,3575,29
|
|
20230818,114100,207266985,3575,3575,3575,3575,0
|
|
20230818,114000,207266985,3575,3575,3575,3575,0
|
|
20230818,113900,207266985,3575,3575,3575,3575,0
|
|
20230818,113800,207266985,3575,3575,3575,3575,0
|
|
20230818,113700,207266985,3575,3575,3575,3575,18
|
|
20230818,113600,207202635,3580,3580,3580,3580,5
|
|
20230818,113500,207184735,3580,3580,3580,3580,0
|
|
20230818,113400,207184735,3580,3580,3580,3580,0
|
|
20230818,113300,207184735,3580,3580,3580,3580,6
|
|
20230818,113200,207163255,3580,3580,3580,3580,8
|
|
20230818,113100,207134615,3580,3580,3580,3580,8
|
|
20230818,113000,207105975,3580,3580,3580,3580,15
|
|
20230818,112900,207052275,3580,3580,3580,3580,0
|
|
20230818,112800,207052275,3580,3580,3580,3580,10
|
|
20230818,112700,207016475,3580,3580,3580,3580,1
|
|
20230818,112600,207012895,3580,3580,3580,3580,10
|
|
20230818,112500,206977095,3580,3580,3580,3580,1
|
|
20230818,112400,206973515,3575,3575,3575,3575,513
|
|
20230818,112300,205139540,3575,3580,3580,3575,214
|
|
20230818,112200,204373740,3580,3580,3580,3580,1
|
|
20230818,112100,204370160,3575,3575,3575,3575,1
|
|
20230818,112000,204366585,3580,3580,3580,3580,5
|
|
20230818,111900,204348685,3580,3580,3580,3580,100
|
|
20230818,111800,203990685,3580,3580,3580,3580,0
|
|
20230818,111700,203990685,3580,3580,3580,3580,1
|
|
20230818,111600,203987105,3575,3570,3575,3570,8087
|
|
20230818,111500,175113720,3570,3570,3570,3570,1163
|
|
20230818,111400,170961810,3570,3570,3570,3570,50
|
|
20230818,111300,170783310,3570,3570,3570,3570,0
|
|
20230818,111200,170783310,3570,3570,3570,3570,0
|
|
20230818,111100,170783310,3570,3570,3570,3570,0
|
|
20230818,111000,170783310,3570,3570,3570,3570,0
|
|
20230818,110900,170783310,3570,3570,3570,3570,0
|
|
20230818,110800,170783310,3570,3570,3570,3570,3
|
|
20230818,110700,170772600,3560,3560,3560,3560,0
|
|
20230818,110600,170772600,3560,3560,3560,3560,0
|
|
20230818,110500,170772600,3560,3560,3560,3560,500
|
|
20230818,110400,168992600,3560,3560,3560,3560,78
|
|
20230818,110300,168714920,3565,3570,3570,3565,422
|
|
20230818,110200,167209545,3570,3570,3570,3570,50
|
|
20230818,110100,167031045,3570,3570,3570,3570,0
|
|
20230818,110000,167031045,3570,3570,3570,3570,2
|
|
20230818,105900,167023905,3575,3575,3575,3575,6
|
|
20230818,105800,167002455,3570,3570,3570,3570,0
|
|
20230818,105700,167002455,3570,3575,3575,3570,1602
|
|
20230818,105600,161283305,3575,3575,3575,3575,81
|
|
20230818,105500,160993730,3575,3575,3575,3575,407
|
|
20230818,105400,159538705,3575,3575,3575,3575,254
|
|
20230818,105300,158630655,3575,3575,3575,3575,14
|
|
20230818,105200,158580605,3575,3570,3575,3570,27
|
|
20230818,105100,158484085,3575,3575,3575,3575,199
|
|
20230818,105000,157772660,3570,3570,3570,3570,0
|
|
20230818,104900,157772660,3570,3570,3570,3570,2
|
|
20230818,104800,157765520,3575,3575,3575,3575,1
|
|
20230818,104700,157761945,3570,3570,3570,3570,0
|
|
20230818,104600,157761945,3570,3570,3570,3570,28
|
|
20230818,104500,157661985,3575,3575,3575,3575,0
|
|
20230818,104400,157661985,3575,3575,3575,3575,463
|
|
20230818,104300,156006760,3575,3575,3575,3575,5
|
|
20230818,104200,155988885,3575,3575,3575,3575,30
|
|
20230818,104100,155881635,3575,3575,3575,3575,0
|
|
20230818,104000,155881635,3575,3575,3575,3575,0
|
|
20230818,103900,155881635,3575,3575,3575,3575,0
|
|
20230818,103800,155881635,3575,3575,3575,3575,0
|
|
20230818,103700,155881635,3575,3575,3575,3575,32
|
|
20230818,103600,155767235,3575,3575,3575,3575,100
|
|
20230818,103500,155409735,3575,3575,3575,3575,6851
|
|
20230818,103400,130917410,3575,3575,3575,3575,1000
|
|
20230818,103300,127342410,3580,3575,3580,3575,2992
|
|
20230818,103200,116642260,3575,3575,3575,3575,1325
|
|
20230818,103100,111905385,3580,3575,3580,3575,33
|
|
20230818,103000,111787295,3580,3580,3580,3580,172
|
|
20230818,102900,111171535,3580,3575,3580,3575,336
|
|
20230818,102800,109970310,3575,3575,3575,3575,6
|
|
20230818,102700,109948860,3570,3570,3570,3570,0
|
|
20230818,102600,109948860,3570,3570,3570,3570,0
|
|
20230818,102500,109948860,3570,3570,3570,3570,3
|
|
20230818,102400,109938150,3570,3575,3575,3570,193
|
|
20230818,102300,109248240,3575,3575,3575,3575,0
|
|
20230818,102200,109248240,3575,3570,3575,3570,3120
|
|
20230818,102100,98102230,3565,3565,3565,3565,1088
|
|
20230818,102000,94223510,3565,3560,3565,3560,250
|
|
20230818,101900,93332790,3555,3555,3555,3555,0
|
|
20230818,101800,93332790,3555,3555,3555,3555,220
|
|
20230818,101700,92550690,3565,3565,3565,3565,0
|
|
20230818,101600,92550690,3565,3565,3565,3565,0
|
|
20230818,101500,92550690,3565,3565,3565,3565,0
|
|
20230818,101400,92550690,3565,3565,3565,3565,1
|
|
20230818,101300,92547125,3555,3555,3555,3555,256
|
|
20230818,101200,91637045,3550,3550,3550,3550,55
|
|
20230818,101100,91441795,3555,3555,3555,3555,0
|
|
20230818,101000,91441795,3555,3555,3555,3555,0
|
|
20230818,100900,91441795,3555,3555,3555,3555,121
|
|
20230818,100800,91011640,3555,3555,3555,3555,0
|
|
20230818,100700,91011640,3555,3555,3555,3555,14
|
|
20230818,100600,90961870,3555,3560,3560,3555,395
|
|
20230818,100500,89555710,3570,3570,3570,3570,2
|
|
20230818,100400,89548570,3570,3570,3570,3570,0
|
|
20230818,100300,89548570,3570,3570,3570,3570,0
|
|
20230818,100200,89548570,3570,3570,3570,3570,21
|
|
20230818,100100,89473600,3565,3565,3565,3565,1
|
|
20230818,100000,89470035,3550,3550,3550,3550,0
|
|
20230818,095900,89470035,3550,3550,3550,3550,0
|
|
20230818,095800,89470035,3550,3550,3550,3550,788
|
|
20230818,095700,86672635,3550,3550,3550,3550,0
|
|
20230818,095600,86672635,3550,3550,3550,3550,0
|
|
20230818,095500,86672635,3550,3550,3550,3550,0
|
|
20230818,095400,86672635,3550,3560,3560,3550,1190
|
|
20230818,095300,82447065,3555,3560,3560,3555,73
|
|
20230818,095200,82187545,3560,3560,3560,3560,538
|
|
20230818,095100,80272265,3565,3565,3565,3565,2
|
|
20230818,095000,80265135,3565,3565,3565,3565,5
|
|
20230818,094900,80247310,3565,3565,3565,3565,26
|
|
20230818,094800,80154620,3565,3565,3565,3565,300
|
|
20230818,094700,79085120,3565,3565,3565,3565,26
|
|
20230818,094600,78992430,3565,3565,3565,3565,500
|
|
20230818,094500,77209930,3565,3575,3575,3565,165
|
|
20230818,094400,76621405,3575,3575,3575,3575,0
|
|
20230818,094300,76621405,3575,3575,3575,3575,0
|
|
20230818,094200,76621405,3575,3560,3575,3560,631
|
|
20230818,094100,74367755,3560,3565,3565,3560,9
|
|
20230818,094000,74335690,3565,3570,3570,3565,500
|
|
20230818,093900,72552020,3575,3575,3575,3575,41
|
|
20230818,093800,72405445,3575,3580,3580,3575,1327
|
|
20230818,093700,67661390,3580,3580,3580,3580,345
|
|
20230818,093600,66426290,3580,3580,3580,3580,485
|
|
20230818,093500,64689990,3590,3590,3590,3590,1
|
|
20230818,093400,64686400,3590,3590,3590,3590,1
|
|
20230818,093300,64682810,3590,3585,3590,3585,1442
|
|
20230818,093200,59513225,3585,3585,3585,3585,2
|
|
20230818,093100,59506055,3585,3575,3585,3575,602
|
|
20230818,093000,57353585,3575,3565,3575,3565,773
|
|
20230818,092900,54593990,3570,3570,3570,3570,2
|
|
20230818,092800,54586850,3550,3550,3550,3550,150
|
|
20230818,092700,54054350,3570,3565,3570,3545,2028
|
|
20230818,092600,46849235,3565,3565,3565,3565,200
|
|
20230818,092500,46136235,3565,3575,3575,3565,387
|
|
20230818,092400,44756380,3575,3575,3575,3575,1
|
|
20230818,092300,44752805,3565,3565,3565,3565,529
|
|
20230818,092200,42866920,3570,3570,3570,3570,0
|
|
20230818,092100,42866920,3570,3575,3575,3570,831
|
|
20230818,092000,39896345,3580,3580,3580,3580,1226
|
|
20230818,091900,35507265,3580,3580,3580,3580,10
|
|
20230818,091800,35471465,3575,3575,3575,3575,224
|
|
20230818,091700,34670665,3575,3575,3575,3575,227
|
|
20230818,091600,33859140,3580,3580,3580,3580,150
|
|
20230818,091500,33322140,3580,3580,3580,3580,0
|
|
20230818,091400,33322140,3580,3580,3580,3580,280
|
|
20230818,091300,32319740,3580,3580,3580,3580,3
|
|
20230818,091200,32309000,3575,3575,3575,3575,92
|
|
20230818,091100,31980100,3570,3570,3570,3570,6
|
|
20230818,091000,31958680,3570,3575,3575,3570,150
|
|
20230818,090900,31423075,3575,3560,3575,3560,171
|
|
20230818,090800,30812805,3570,3560,3570,3560,60
|
|
20230818,090700,30599105,3570,3570,3570,3570,10
|
|
20230818,090600,30563405,3560,3570,3570,3560,1248
|
|
20230818,090500,26116470,3570,3575,3575,3570,5
|
|
20230818,090400,26098600,3570,3570,3570,3570,30
|
|
20230818,090300,25991500,3570,3570,3570,3570,2
|
|
20230818,090200,25984360,3580,3565,3585,3565,543
|
|
20230818,090100,24047540,3565,3565,3590,3565,470
|
|
20230818,090000,22371215,3590,3585,3595,3560,6037
|