582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,183800,1037783700,9940,9940,9940,9940,0
|
|
20230718,183700,1037783700,9940,9940,9940,9940,0
|
|
20230718,183600,1037783700,9940,9940,9940,9940,0
|
|
20230718,183500,1037783700,9940,9940,9940,9940,0
|
|
20230718,183400,1037783700,9940,9940,9940,9940,0
|
|
20230718,183300,1037783700,9940,9940,9940,9940,0
|
|
20230718,183200,1037783700,9940,9940,9940,9940,0
|
|
20230718,183100,1037783700,9940,9940,9940,9940,0
|
|
20230718,183000,1037783700,9940,9940,9940,9940,0
|
|
20230718,182900,1037783700,9940,9940,9940,9940,0
|
|
20230718,182800,1037783700,9940,9940,9940,9940,0
|
|
20230718,182700,1037783700,9940,9940,9940,9940,0
|
|
20230718,182600,1037783700,9940,9940,9940,9940,0
|
|
20230718,182500,1037783700,9940,9940,9940,9940,0
|
|
20230718,182400,1037783700,9940,9940,9940,9940,0
|
|
20230718,182300,1037783700,9940,9940,9940,9940,0
|
|
20230718,182200,1037783700,9940,9940,9940,9940,0
|
|
20230718,182100,1037783700,9940,9940,9940,9940,0
|
|
20230718,182000,1037783700,9940,9940,9940,9940,0
|
|
20230718,181900,1037783700,9940,9940,9940,9940,0
|
|
20230718,181800,1037783700,9940,9940,9940,9940,0
|
|
20230718,181700,1037783700,9940,9940,9940,9940,0
|
|
20230718,181600,1037783700,9940,9940,9940,9940,0
|
|
20230718,181500,1037783700,9940,9940,9940,9940,0
|
|
20230718,181400,1037783700,9940,9940,9940,9940,0
|
|
20230718,181300,1037783700,9940,9940,9940,9940,0
|
|
20230718,181200,1037783700,9940,9940,9940,9940,0
|
|
20230718,181100,1037783700,9940,9940,9940,9940,0
|
|
20230718,181000,1037783700,9940,9940,9940,9940,0
|
|
20230718,180900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,180800,1037783700,9940,9940,9940,9940,0
|
|
20230718,180700,1037783700,9940,9940,9940,9940,0
|
|
20230718,180600,1037783700,9940,9940,9940,9940,0
|
|
20230718,180500,1037783700,9940,9940,9940,9940,0
|
|
20230718,180400,1037783700,9940,9940,9940,9940,0
|
|
20230718,180300,1037783700,9940,9940,9940,9940,0
|
|
20230718,180200,1037783700,9940,9940,9940,9940,0
|
|
20230718,180100,1037783700,9940,9940,9940,9940,0
|
|
20230718,180000,1037783700,9940,9940,9940,9940,0
|
|
20230718,175900,1037783700,9940,9940,9940,9940,0
|
|
20230718,175800,1037783700,9940,9940,9940,9940,0
|
|
20230718,175700,1037783700,9940,9940,9940,9940,0
|
|
20230718,175600,1037783700,9940,9940,9940,9940,0
|
|
20230718,175500,1037783700,9940,9940,9940,9940,0
|
|
20230718,175400,1037783700,9940,9940,9940,9940,0
|
|
20230718,175300,1037783700,9940,9940,9940,9940,0
|
|
20230718,175200,1037783700,9940,9940,9940,9940,0
|
|
20230718,175100,1037783700,9940,9940,9940,9940,0
|
|
20230718,175000,1037783700,9940,9940,9940,9940,0
|
|
20230718,174900,1037783700,9940,9940,9940,9940,0
|
|
20230718,174800,1037783700,9940,9940,9940,9940,0
|
|
20230718,174700,1037783700,9940,9940,9940,9940,0
|
|
20230718,174600,1037783700,9940,9940,9940,9940,0
|
|
20230718,174500,1037783700,9940,9940,9940,9940,0
|
|
20230718,174400,1037783700,9940,9940,9940,9940,0
|
|
20230718,174300,1037783700,9940,9940,9940,9940,0
|
|
20230718,174200,1037783700,9940,9940,9940,9940,0
|
|
20230718,174100,1037783700,9940,9940,9940,9940,0
|
|
20230718,174000,1037783700,9940,9940,9940,9940,0
|
|
20230718,173900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,173800,1037783700,9940,9940,9940,9940,0
|
|
20230718,173700,1037783700,9940,9940,9940,9940,0
|
|
20230718,173600,1037783700,9940,9940,9940,9940,0
|
|
20230718,173500,1037783700,9940,9940,9940,9940,0
|
|
20230718,173400,1037783700,9940,9940,9940,9940,0
|
|
20230718,173300,1037783700,9940,9940,9940,9940,0
|
|
20230718,173200,1037783700,9940,9940,9940,9940,0
|
|
20230718,173100,1037783700,9940,9940,9940,9940,0
|
|
20230718,173000,1037783700,9940,9940,9940,9940,0
|
|
20230718,172900,1037783700,9940,9940,9940,9940,0
|
|
20230718,172800,1037783700,9940,9940,9940,9940,0
|
|
20230718,172700,1037783700,9940,9940,9940,9940,0
|
|
20230718,172600,1037783700,9940,9940,9940,9940,0
|
|
20230718,172500,1037783700,9940,9940,9940,9940,0
|
|
20230718,172400,1037783700,9940,9940,9940,9940,0
|
|
20230718,172300,1037783700,9940,9940,9940,9940,0
|
|
20230718,172200,1037783700,9940,9940,9940,9940,0
|
|
20230718,172100,1037783700,9940,9940,9940,9940,0
|
|
20230718,172000,1037783700,9940,9940,9940,9940,0
|
|
20230718,171900,1037783700,9940,9940,9940,9940,0
|
|
20230718,171800,1037783700,9940,9940,9940,9940,0
|
|
20230718,171700,1037783700,9940,9940,9940,9940,0
|
|
20230718,171600,1037783700,9940,9940,9940,9940,0
|
|
20230718,171500,1037783700,9940,9940,9940,9940,0
|
|
20230718,171400,1037783700,9940,9940,9940,9940,0
|
|
20230718,171300,1037783700,9940,9940,9940,9940,0
|
|
20230718,171200,1037783700,9940,9940,9940,9940,0
|
|
20230718,171100,1037783700,9940,9940,9940,9940,0
|
|
20230718,171000,1037783700,9940,9940,9940,9940,0
|
|
20230718,170900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,170800,1037783700,9940,9940,9940,9940,0
|
|
20230718,170700,1037783700,9940,9940,9940,9940,0
|
|
20230718,170600,1037783700,9940,9940,9940,9940,0
|
|
20230718,170500,1037783700,9940,9940,9940,9940,0
|
|
20230718,170400,1037783700,9940,9940,9940,9940,0
|
|
20230718,170300,1037783700,9940,9940,9940,9940,0
|
|
20230718,170200,1037783700,9940,9940,9940,9940,0
|
|
20230718,170100,1037783700,9940,9940,9940,9940,0
|
|
20230718,170000,1037783700,9940,9940,9940,9940,0
|
|
20230718,165900,1037783700,9940,9940,9940,9940,0
|
|
20230718,165800,1037783700,9940,9940,9940,9940,0
|
|
20230718,165700,1037783700,9940,9940,9940,9940,0
|
|
20230718,165600,1037783700,9940,9940,9940,9940,0
|
|
20230718,165500,1037783700,9940,9940,9940,9940,0
|
|
20230718,165400,1037783700,9940,9940,9940,9940,0
|
|
20230718,165300,1037783700,9940,9940,9940,9940,0
|
|
20230718,165200,1037783700,9940,9940,9940,9940,0
|
|
20230718,165100,1037783700,9940,9940,9940,9940,0
|
|
20230718,165000,1037783700,9940,9940,9940,9940,0
|
|
20230718,164900,1037783700,9940,9940,9940,9940,0
|
|
20230718,164800,1037783700,9940,9940,9940,9940,0
|
|
20230718,164700,1037783700,9940,9940,9940,9940,0
|
|
20230718,164600,1037783700,9940,9940,9940,9940,0
|
|
20230718,164500,1037783700,9940,9940,9940,9940,0
|
|
20230718,164400,1037783700,9940,9940,9940,9940,0
|
|
20230718,164300,1037783700,9940,9940,9940,9940,0
|
|
20230718,164200,1037783700,9940,9940,9940,9940,0
|
|
20230718,164100,1037783700,9940,9940,9940,9940,0
|
|
20230718,164000,1037783700,9940,9940,9940,9940,0
|
|
20230718,163900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,163800,1037783700,9940,9940,9940,9940,0
|
|
20230718,163700,1037783700,9940,9940,9940,9940,0
|
|
20230718,163600,1037783700,9940,9940,9940,9940,0
|
|
20230718,163500,1037783700,9940,9940,9940,9940,0
|
|
20230718,163400,1037783700,9940,9940,9940,9940,0
|
|
20230718,163300,1037783700,9940,9940,9940,9940,0
|
|
20230718,163200,1037783700,9940,9940,9940,9940,0
|
|
20230718,163100,1037783700,9940,9940,9940,9940,0
|
|
20230718,163000,1037783700,9940,9940,9940,9940,0
|
|
20230718,162900,1037783700,9940,9940,9940,9940,0
|
|
20230718,162800,1037783700,9940,9940,9940,9940,0
|
|
20230718,162700,1037783700,9940,9940,9940,9940,0
|
|
20230718,162600,1037783700,9940,9940,9940,9940,0
|
|
20230718,162500,1037783700,9940,9940,9940,9940,0
|
|
20230718,162400,1037783700,9940,9940,9940,9940,0
|
|
20230718,162300,1037783700,9940,9940,9940,9940,0
|
|
20230718,162200,1037783700,9940,9940,9940,9940,0
|
|
20230718,162100,1037783700,9940,9940,9940,9940,0
|
|
20230718,162000,1037783700,9940,9940,9940,9940,0
|
|
20230718,161900,1037783700,9940,9940,9940,9940,0
|
|
20230718,161800,1037783700,9940,9940,9940,9940,0
|
|
20230718,161700,1037783700,9940,9940,9940,9940,0
|
|
20230718,161600,1037783700,9940,9940,9940,9940,0
|
|
20230718,161500,1037783700,9940,9940,9940,9940,0
|
|
20230718,161400,1037783700,9940,9940,9940,9940,0
|
|
20230718,161300,1037783700,9940,9940,9940,9940,0
|
|
20230718,161200,1037783700,9940,9940,9940,9940,0
|
|
20230718,161100,1037783700,9940,9940,9940,9940,0
|
|
20230718,161000,1037783700,9940,9940,9940,9940,0
|
|
20230718,160900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,160800,1037783700,9940,9940,9940,9940,0
|
|
20230718,160700,1037783700,9940,9940,9940,9940,0
|
|
20230718,160600,1037783700,9940,9940,9940,9940,0
|
|
20230718,160500,1037783700,9940,9940,9940,9940,0
|
|
20230718,160400,1037783700,9940,9940,9940,9940,0
|
|
20230718,160300,1037783700,9940,9940,9940,9940,0
|
|
20230718,160200,1037783700,9940,9940,9940,9940,0
|
|
20230718,160100,1037783700,9940,9940,9940,9940,0
|
|
20230718,160000,1037783700,9940,9940,9940,9940,0
|
|
20230718,155900,1037783700,9940,9940,9940,9940,0
|
|
20230718,155800,1037783700,9940,9940,9940,9940,0
|
|
20230718,155700,1037783700,9940,9940,9940,9940,0
|
|
20230718,155600,1037783700,9940,9940,9940,9940,0
|
|
20230718,155500,1037783700,9940,9940,9940,9940,0
|
|
20230718,155400,1037783700,9940,9940,9940,9940,0
|
|
20230718,155300,1037783700,9940,9940,9940,9940,0
|
|
20230718,155200,1037783700,9940,9940,9940,9940,0
|
|
20230718,155100,1037783700,9940,9940,9940,9940,0
|
|
20230718,155000,1037783700,9940,9940,9940,9940,0
|
|
20230718,154900,1037783700,9940,9940,9940,9940,0
|
|
20230718,154800,1037783700,9940,9940,9940,9940,0
|
|
20230718,154700,1037783700,9940,9940,9940,9940,0
|
|
20230718,154600,1037783700,9940,9940,9940,9940,0
|
|
20230718,154500,1037783700,9940,9940,9940,9940,0
|
|
20230718,154400,1037783700,9940,9940,9940,9940,0
|
|
20230718,154300,1037783700,9940,9940,9940,9940,0
|
|
20230718,154200,1037783700,9940,9940,9940,9940,0
|
|
20230718,154100,1037783700,9940,9940,9940,9940,0
|
|
20230718,154000,1037783700,9940,9940,9940,9940,0
|
|
20230718,153900,1037783700,9940,9940,9940,9940,1207
|
|
20230718,153800,1037783700,9940,9940,9940,9940,0
|
|
20230718,153700,1037783700,9940,9940,9940,9940,0
|
|
20230718,153600,1037783700,9940,9940,9940,9940,0
|
|
20230718,153500,1037783700,9940,9940,9940,9940,0
|
|
20230718,153400,1037783700,9940,9940,9940,9940,0
|
|
20230718,153300,1037783700,9940,9940,9940,9940,0
|
|
20230718,153200,1037783700,9940,9940,9940,9940,0
|
|
20230718,153100,1037783700,9940,9940,9940,9940,0
|
|
20230718,153000,1037783700,9940,9940,9940,9940,1207
|
|
20230718,152900,1025786120,9940,9940,9940,9940,0
|
|
20230718,152800,1025786120,9940,9940,9940,9940,0
|
|
20230718,152700,1025786120,9940,9940,9940,9940,0
|
|
20230718,152600,1025786120,9940,9940,9940,9940,0
|
|
20230718,152500,1025786120,9940,9940,9940,9940,0
|
|
20230718,152400,1025786120,9940,9940,9940,9940,0
|
|
20230718,152300,1025786120,9940,9940,9940,9940,0
|
|
20230718,152200,1025786120,9940,9940,9940,9940,0
|
|
20230718,152100,1025786120,9940,9940,9940,9940,0
|
|
20230718,152000,1025786120,9940,9940,9940,9940,0
|
|
20230718,151900,1025786120,9940,9940,9940,9940,124
|
|
20230718,151800,1024553560,9940,9950,9950,9930,207
|
|
20230718,151700,1022494360,9940,9950,9950,9940,12
|
|
20230718,151600,1022374970,9950,9950,9950,9950,15
|
|
20230718,151500,1022225720,9950,9950,9950,9950,1
|
|
20230718,151400,1022215770,9950,9950,9950,9950,8
|
|
20230718,151300,1022136170,9950,9950,9950,9950,24
|
|
20230718,151200,1021897370,9940,9940,9940,9940,324
|
|
20230718,151100,1018676810,9940,9940,9940,9940,1
|
|
20230718,151000,1018666870,9930,9930,9930,9930,80
|
|
20230718,150900,1017872470,9940,9930,9940,9930,13
|
|
20230718,150800,1017743260,9930,9930,9930,9930,2
|
|
20230718,150700,1017723400,9930,9930,9930,9930,519
|
|
20230718,150600,1012569730,9930,9930,9930,9930,44
|
|
20230718,150500,1012132810,9930,9930,9930,9930,21
|
|
20230718,150400,1011924280,9940,9940,9940,9940,119
|
|
20230718,150300,1010741420,9940,9940,9940,9940,36
|
|
20230718,150200,1010383580,9940,9940,9940,9940,29
|
|
20230718,150100,1010095320,9940,9940,9950,9940,41
|
|
20230718,150000,1009687770,9940,9940,9940,9940,22
|
|
20230718,145900,1009469090,9950,9940,9950,9940,771
|
|
20230718,145800,1001800300,9940,9940,9940,9940,29
|
|
20230718,145700,1001512040,9940,9940,9940,9940,61
|
|
20230718,145600,1000905700,9940,9940,9940,9940,3
|
|
20230718,145500,1000875880,9950,9940,9950,9940,4
|
|
20230718,145400,1000836110,9940,9930,9940,9930,48
|
|
20230718,145300,1000359430,9930,9940,9940,9930,405
|
|
20230718,145200,996333740,9950,9940,9950,9940,9
|
|
20230718,145100,996244270,9940,9930,9940,9930,555
|
|
20230718,145000,990728880,9930,9930,9930,9930,578
|
|
20230718,144900,984989340,9930,9930,9940,9930,30
|
|
20230718,144800,984691420,9940,9930,9940,9930,149
|
|
20230718,144700,983211840,9930,9930,9930,9930,47
|
|
20230718,144600,982745130,9930,9930,9930,9930,9
|
|
20230718,144500,982655760,9930,9930,9930,9930,186
|
|
20230718,144400,980808780,9930,9940,9940,9930,5
|
|
20230718,144300,980759110,9950,9920,9950,9920,692
|
|
20230718,144200,973884880,9920,9920,9920,9920,32
|
|
20230718,144100,973567440,9920,9940,9940,9920,197
|
|
20230718,144000,971611280,9940,9940,9940,9940,62
|
|
20230718,143900,970995000,9940,9940,9940,9940,67
|
|
20230718,143800,970329020,9950,9950,9950,9950,329
|
|
20230718,143700,967055470,9950,9950,9950,9950,22
|
|
20230718,143600,966836570,9950,9950,9950,9950,24
|
|
20230718,143500,966597770,9960,9950,9960,9950,381
|
|
20230718,143400,962806810,9960,9950,9960,9950,113
|
|
20230718,143300,961681360,9950,9950,9950,9950,42
|
|
20230718,143200,961263460,9960,9960,9960,9950,157
|
|
20230718,143100,959699770,9960,9960,9960,9960,34
|
|
20230718,143000,959361130,9960,9950,9960,9950,317
|
|
20230718,142900,956203980,9960,9970,9970,9950,1266
|
|
20230718,142800,943593220,9960,9960,9960,9960,34
|
|
20230718,142700,943254580,9960,9970,9970,9960,191
|
|
20230718,142600,941351980,9960,9960,9960,9960,9
|
|
20230718,142500,941262340,9960,9960,9970,9960,76
|
|
20230718,142400,940505370,9960,9970,9970,9960,184
|
|
20230718,142300,938672330,9970,9970,9980,9970,121
|
|
20230718,142200,937465860,9970,9960,9970,9960,165
|
|
20230718,142100,935822150,9960,9960,9960,9960,38
|
|
20230718,142000,935443670,9960,9960,9970,9960,820
|
|
20230718,141900,927268880,9960,9950,9960,9950,304
|
|
20230718,141800,924241210,9950,9960,9960,9950,33
|
|
20230718,141700,923912760,9950,9950,9950,9950,153
|
|
20230718,141600,922390410,9950,9940,9950,9940,645
|
|
20230718,141500,915972950,9940,9930,9940,9930,191
|
|
20230718,141400,914074810,9930,9930,9940,9930,520
|
|
20230718,141300,908906250,9920,9930,9930,9920,25
|
|
20230718,141200,908658240,9920,9920,9930,9910,427
|
|
20230718,141100,904420410,9910,9920,9920,9910,264
|
|
20230718,141000,901802870,9910,9920,9920,9910,13
|
|
20230718,140900,901673990,9920,9910,9920,9910,372
|
|
20230718,140800,897987160,9910,9910,9910,9910,3
|
|
20230718,140700,897957430,9910,9910,9910,9910,26
|
|
20230718,140600,897699770,9910,9920,9930,9910,254
|
|
20230718,140500,895182540,9930,9920,9930,9910,114
|
|
20230718,140400,894051830,9910,9910,9910,9910,134
|
|
20230718,140300,892723890,9910,9920,9920,9910,65
|
|
20230718,140200,892079560,9920,9920,9920,9920,103
|
|
20230718,140100,891057800,9930,9930,9930,9920,131
|
|
20230718,140000,889757230,9930,9920,9930,9910,488
|
|
20230718,135900,884916540,9910,9910,9910,9910,25
|
|
20230718,135800,884668790,9910,9900,9910,9900,152
|
|
20230718,135700,883163820,9910,9910,9910,9900,82
|
|
20230718,135600,882351510,9910,9910,9920,9910,140
|
|
20230718,135500,880964100,9910,9910,9910,9910,22
|
|
20230718,135400,880746080,9910,9910,9910,9910,19
|
|
20230718,135300,880557790,9910,9910,9910,9910,183
|
|
20230718,135200,878744260,9910,9910,9910,9910,9
|
|
20230718,135100,878655070,9910,9910,9910,9910,33
|
|
20230718,135000,878328040,9920,9920,9920,9920,162
|
|
20230718,134900,876721000,9920,9910,9930,9910,1072
|
|
20230718,134800,866086430,9900,9900,9900,9900,146
|
|
20230718,134700,864641030,9900,9900,9900,9900,29
|
|
20230718,134600,864353930,9900,9900,9900,9900,29
|
|
20230718,134500,864066830,9900,9900,9900,9900,151
|
|
20230718,134400,862571930,9900,9920,9920,9900,47
|
|
20230718,134300,862106150,9920,9900,9920,9900,153
|
|
20230718,134200,860591430,9900,9910,9910,9900,120
|
|
20230718,134100,859402480,9910,9900,9910,9890,1121
|
|
20230718,134000,848297310,9900,9900,9900,9900,134
|
|
20230718,133900,846970710,9900,9900,9900,9900,24
|
|
20230718,133800,846733110,9900,9910,9910,9900,146
|
|
20230718,133700,845286710,9910,9890,9910,9890,147
|
|
20230718,133600,843831670,9890,9900,9900,9890,21
|
|
20230718,133500,843623830,9890,9890,9890,9890,152
|
|
20230718,133400,842120550,9900,9900,9900,9900,33
|
|
20230718,133300,841793850,9900,9890,9900,9890,300
|
|
20230718,133200,838824040,9890,9900,9900,9890,18
|
|
20230718,133100,838645990,9900,9900,9910,9900,1177
|
|
20230718,133000,826992190,9910,9900,9910,9900,132
|
|
20230718,132900,825685380,9900,9900,9900,9900,40
|
|
20230718,132800,825289380,9900,9900,9900,9900,9
|
|
20230718,132700,825200280,9900,9900,9900,9900,174
|
|
20230718,132600,823477680,9900,9900,9900,9900,26
|
|
20230718,132500,823220280,9900,9900,9910,9900,65
|
|
20230718,132400,822576370,9900,9900,9900,9900,131
|
|
20230718,132300,821279470,9900,9900,9910,9900,71
|
|
20230718,132200,820576560,9900,9900,9900,9900,135
|
|
20230718,132100,819240060,9900,9900,9900,9900,25
|
|
20230718,132000,818992560,9900,9900,9900,9900,236
|
|
20230718,131900,816656160,9900,9900,9900,9900,179
|
|
20230718,131800,814884060,9900,9900,9900,9900,6
|
|
20230718,131700,814824660,9900,9900,9910,9900,42
|
|
20230718,131600,814408840,9900,9900,9900,9900,136
|
|
20230718,131500,813062440,9900,9910,9910,9900,72
|
|
20230718,131400,812349220,9900,9900,9900,9900,188
|
|
20230718,131300,810488020,9900,9900,9900,9900,9
|
|
20230718,131200,810398920,9910,9900,9910,9900,130
|
|
20230718,131100,809111880,9900,9900,9900,9900,148
|
|
20230718,131000,807646680,9900,9900,9900,9900,26
|
|
20230718,130900,807389280,9910,9900,9910,9900,133
|
|
20230718,130800,806072570,9900,9910,9910,9900,182
|
|
20230718,130700,804269170,9910,9910,9910,9910,2
|
|
20230718,130600,804249350,9910,9910,9910,9910,150
|
|
20230718,130500,802762850,9910,9920,9920,9910,42
|
|
20230718,130400,802346430,9920,9900,9920,9900,234
|
|
20230718,130300,800025710,9920,9920,9920,9920,1
|
|
20230718,130200,800015790,9910,9900,9910,9890,242
|
|
20230718,130100,797618060,9900,9890,9900,9880,850
|
|
20230718,130000,789209780,9880,9880,9880,9880,47
|
|
20230718,125900,788745420,9880,9880,9880,9880,19
|
|
20230718,125800,788557700,9880,9880,9880,9880,155
|
|
20230718,125700,787026300,9880,9880,9880,9880,6
|
|
20230718,125600,786967020,9880,9880,9890,9880,113
|
|
20230718,125500,785850080,9890,9880,9890,9880,9
|
|
20230718,125400,785761150,9880,9880,9880,9880,21
|
|
20230718,125300,785553670,9880,9880,9890,9880,200
|
|
20230718,125200,783577050,9880,9880,9880,9880,26
|
|
20230718,125100,783320170,9890,9890,9890,9890,1
|
|
20230718,125000,783310280,9880,9880,9880,9880,168
|
|
20230718,124900,781650440,9880,9880,9890,9880,36
|
|
20230718,124800,781294740,9890,9890,9890,9890,1106
|
|
20230718,124700,770356400,9890,9890,9890,9890,26
|
|
20230718,124600,770099260,9890,9890,9890,9890,22
|
|
20230718,124500,769881680,9890,9890,9890,9890,157
|
|
20230718,124400,768328950,9890,9900,9900,9890,46
|
|
20230718,124300,767873830,9900,9900,9900,9900,90
|
|
20230718,124200,766982830,9900,9900,9900,9900,140
|
|
20230718,124100,765596830,9900,9900,9910,9900,57
|
|
20230718,124000,765032520,9900,9910,9910,9900,88
|
|
20230718,123900,764160880,9910,9910,9910,9910,5
|
|
20230718,123800,764111330,9910,9910,9920,9910,18
|
|
20230718,123700,763932940,9910,9930,9930,9910,171
|
|
20230718,123600,762236590,9920,9890,9930,9890,999
|
|
20230718,123500,752332700,9890,9880,9890,9880,156
|
|
20230718,123400,750791320,9880,9870,9880,9870,117
|
|
20230718,123300,749635790,9860,9860,9870,9860,161
|
|
20230718,123200,748047560,9850,9820,9860,9820,891
|
|
20230718,123100,739280200,9820,9840,9840,9820,464
|
|
20230718,123000,734716870,9840,9840,9850,9840,56
|
|
20230718,122900,734165530,9840,9840,9840,9840,292
|
|
20230718,122800,731292250,9840,9850,9850,9840,991
|
|
20230718,122700,721532150,9850,9860,9860,9850,1662
|
|
20230718,122600,705146840,9860,9860,9870,9860,65
|
|
20230718,122500,704505930,9860,9870,9870,9860,1404
|
|
20230718,122400,690660780,9870,9870,9870,9870,150
|
|
20230718,122300,689180280,9870,9870,9870,9870,8
|
|
20230718,122200,689101320,9870,9890,9890,9870,160
|
|
20230718,122100,687520240,9890,9890,9890,9890,9
|
|
20230718,122000,687431230,9890,9880,9890,9880,67
|
|
20230718,121900,686768790,9880,9880,9880,9880,147
|
|
20230718,121800,685316430,9880,9880,9880,9880,67
|
|
20230718,121700,684654470,9890,9900,9900,9890,3673
|
|
20230718,121600,648292780,9900,9900,9910,9900,366
|
|
20230718,121500,644669080,9900,9900,9900,9900,3
|
|
20230718,121400,644639380,9900,9900,9910,9900,236
|
|
20230718,121300,642302580,9900,9910,9910,9900,27
|
|
20230718,121200,642035270,9910,9900,9910,9900,4
|
|
20230718,121100,641995660,9900,9900,9900,9900,157
|
|
20230718,121000,640441360,9900,9900,9900,9900,44
|
|
20230718,120900,640005760,9900,9900,9900,9900,135
|
|
20230718,120800,638669260,9910,9900,9910,9900,34
|
|
20230718,120700,638332560,9900,9910,9910,9900,78
|
|
20230718,120600,637559750,9910,9900,9910,9900,153
|
|
20230718,120500,636043550,9900,9910,9910,9900,35
|
|
20230718,120400,635696750,9900,9900,9900,9900,38
|
|
20230718,120300,635320550,9900,9870,9900,9870,1006
|
|
20230718,120200,625373460,9870,9870,9870,9870,19
|
|
20230718,120100,625185930,9870,9880,9880,9870,637
|
|
20230718,120000,618892620,9880,9880,9880,9880,33
|
|
20230718,115900,618566580,9880,9890,9890,9880,57
|
|
20230718,115800,618003100,9880,9890,9890,9880,465
|
|
20230718,115700,613408750,9880,9880,9880,9880,10
|
|
20230718,115600,613309950,9890,9890,9890,9890,70
|
|
20230718,115500,612617650,9880,9880,9880,9880,46
|
|
20230718,115400,612163170,9880,9880,9880,9880,90
|
|
20230718,115300,611273970,9890,9890,9890,9890,652
|
|
20230718,115200,604825690,9890,9910,9910,9890,342
|
|
20230718,115100,601440130,9900,9910,9910,9900,3077
|
|
20230718,115000,570956740,9920,9920,9920,9920,2143
|
|
20230718,114900,549698180,9920,9920,9930,9920,29
|
|
20230718,114800,549410470,9920,9930,9930,9920,2420
|
|
20230718,114700,525381430,9930,9930,9930,9930,6
|
|
20230718,114600,525321850,9930,9930,9940,9930,39
|
|
20230718,114500,524934570,9930,9930,9930,9930,136
|
|
20230718,114400,523584090,9930,9930,9930,9930,48
|
|
20230718,114300,523107450,9930,9930,9930,9930,152
|
|
20230718,114200,521598090,9930,9930,9930,9930,195
|
|
20230718,114100,519661740,9930,9930,9930,9930,1
|
|
20230718,114000,519651810,9930,9930,9930,9930,196
|
|
20230718,113900,517705530,9930,9940,9940,9930,58
|
|
20230718,113800,517129090,9940,9940,9940,9940,1
|
|
20230718,113700,517119150,9940,9950,9950,9940,2660
|
|
20230718,113600,490678700,9940,9940,9950,9940,503
|
|
20230718,113500,485675880,9940,9940,9940,9940,132
|
|
20230718,113400,484363800,9940,9940,9940,9940,25
|
|
20230718,113300,484115300,9970,9940,9970,9940,29
|
|
20230718,113200,483827010,9940,9940,9940,9940,149
|
|
20230718,113100,482345950,9940,9940,9950,9940,524
|
|
20230718,113000,477132390,9950,9960,9960,9950,5718
|
|
20230718,112900,420216590,9960,9960,9960,9960,31
|
|
20230718,112800,419907830,9960,9960,9960,9960,19
|
|
20230718,112700,419718590,9970,9960,9970,9960,135
|
|
20230718,112600,418373980,9960,9960,9960,9960,26
|
|
20230718,112500,418115020,9960,9960,9960,9960,51
|
|
20230718,112400,417607060,9960,9960,9960,9960,153
|
|
20230718,112300,416083180,9960,9960,9970,9960,566
|
|
20230718,112200,410445350,9960,9960,9960,9960,150
|
|
20230718,112100,408951350,9960,9960,9960,9960,51
|
|
20230718,112000,408443390,9970,9960,9970,9960,3
|
|
20230718,111900,408413490,9960,9960,9960,9960,302
|
|
20230718,111800,405405570,9960,9960,9970,9960,9
|
|
20230718,111700,405315920,9960,9960,9960,9960,194
|
|
20230718,111600,403383680,9960,9960,9960,9960,27
|
|
20230718,111500,403114760,9970,9960,9970,9960,8
|
|
20230718,111400,403035030,9960,9960,9960,9960,156
|
|
20230718,111300,401481270,9960,9960,9970,9960,73
|
|
20230718,111200,400754090,9970,9970,9970,9970,2
|
|
20230718,111100,400734150,9980,9980,9980,9980,3
|
|
20230718,111000,400704210,9970,9970,9970,9970,47
|
|
20230718,110900,400235620,9970,9970,9980,9970,1886
|
|
20230718,110800,381432190,9980,9970,9980,9970,308
|
|
20230718,110700,378361400,9970,9970,9980,9970,53
|
|
20230718,110600,377832980,9970,9970,9970,9970,164
|
|
20230718,110500,376197900,9980,9970,9980,9970,962
|
|
20230718,110400,366606710,9970,9970,9970,9970,148
|
|
20230718,110300,365131150,9970,9980,9980,9970,96
|
|
20230718,110200,364173320,9980,9980,9980,9980,25
|
|
20230718,110100,363923820,9980,9980,9990,9980,24
|
|
20230718,110000,363684280,9980,9980,9990,9980,545
|
|
20230718,105900,358240010,9970,9980,9980,9970,23
|
|
20230718,105800,358010480,9970,9980,9980,9970,199
|
|
20230718,105700,356026050,9970,9970,9980,9970,71
|
|
20230718,105600,355317730,9970,9980,9980,9970,944
|
|
20230718,105500,345900800,9970,9970,9980,9970,53
|
|
20230718,105400,345372380,9970,9980,9980,9970,21
|
|
20230718,105300,345163000,9970,9970,9970,9970,163
|
|
20230718,105200,343537890,9970,9970,9970,9970,8
|
|
20230718,105100,343458130,9970,9970,9980,9970,225
|
|
20230718,105000,341214560,9970,9970,9970,9970,17
|
|
20230718,104900,341045070,9970,9970,9970,9970,23
|
|
20230718,104800,340815760,9970,9980,9980,9970,25
|
|
20230718,104700,340566430,9980,9980,9980,9980,155
|
|
20230718,104600,339019530,9970,9980,9980,9970,103
|
|
20230718,104500,337991620,9970,9970,9970,9970,168
|
|
20230718,104400,336316660,9970,9970,9970,9970,5
|
|
20230718,104300,336266810,9970,9970,9970,9970,178
|
|
20230718,104200,334492150,9970,9980,9980,9970,20
|
|
20230718,104100,334292560,9980,9980,9980,9970,34
|
|
20230718,104000,333953450,9970,9980,9980,9970,480
|
|
20230718,103900,329164390,9980,9980,9980,9980,690
|
|
20230718,103800,322278190,9980,9980,9980,9980,0
|
|
20230718,103700,322278190,9980,9980,9980,9980,21
|
|
20230718,103600,322068610,9980,9980,9980,9980,44
|
|
20230718,103500,321629490,9980,9980,9980,9980,22
|
|
20230718,103400,321409930,9980,9990,9990,9980,6
|
|
20230718,103300,321350030,9980,9990,9990,9980,41
|
|
20230718,103200,320940830,9990,9990,9990,9990,46
|
|
20230718,103100,320481290,9990,9990,9990,9990,21
|
|
20230718,103000,320271500,9990,9990,9990,9990,28
|
|
20230718,102900,319991780,9990,9990,9990,9990,12
|
|
20230718,102800,319871900,9990,9990,9990,9990,27
|
|
20230718,102700,319602170,9990,9980,9990,9980,70
|
|
20230718,102600,318903060,9980,9960,9980,9960,111
|
|
20230718,102500,317795650,9960,9970,9970,9960,79
|
|
20230718,102400,317008260,9970,9970,9980,9970,36
|
|
20230718,102300,316649320,9970,9970,9970,9970,161
|
|
20230718,102200,315044150,9970,9970,9970,9970,4
|
|
20230718,102100,315004270,9980,9980,9980,9980,112
|
|
20230718,102000,313886510,9990,9990,9990,9980,34
|
|
20230718,101900,313547100,9980,10000,10000,9980,3040
|
|
20230718,101800,283152620,10000,10000,10000,10000,27
|
|
20230718,101700,282882620,10010,10010,10010,10010,260
|
|
20230718,101600,280280020,10010,10020,10020,10010,38
|
|
20230718,101500,279899540,10020,10020,10020,10020,231
|
|
20230718,101400,277584920,10030,10030,10030,10030,10
|
|
20230718,101300,277484620,10030,10030,10030,10030,44
|
|
20230718,101200,277043300,10040,10030,10040,10030,35
|
|
20230718,101100,276692070,10030,10030,10030,10030,17
|
|
20230718,101000,276521560,10030,10020,10050,10020,5
|
|
20230718,100900,276471400,10020,10050,10050,10020,697
|
|
20230718,100800,269470250,10060,10070,10070,10060,464
|
|
20230718,100700,264797860,10070,10080,10100,10070,507
|
|
20230718,100600,259686090,10050,10050,10050,10050,5
|
|
20230718,100500,259635840,10050,10050,10050,10050,0
|
|
20230718,100400,259635840,10050,10050,10050,10050,0
|
|
20230718,100300,259635840,10050,10050,10050,10050,0
|
|
20230718,100200,259635840,10050,10050,10050,10050,0
|
|
20230718,100100,259635840,10050,10050,10050,10050,391
|
|
20230718,100000,255706290,10040,10040,10040,10020,26
|
|
20230718,095900,255445510,10030,10010,10030,10010,192
|
|
20230718,095800,253520990,10010,9990,10010,9990,545
|
|
20230718,095700,248070460,9980,9980,9980,9980,5
|
|
20230718,095600,248020560,9990,9990,9990,9990,29
|
|
20230718,095500,247730850,10000,10000,10000,10000,1311
|
|
20230718,095400,234620850,10000,10000,10000,10000,0
|
|
20230718,095300,234620850,10000,10000,10000,10000,0
|
|
20230718,095200,234620850,10000,10000,10000,10000,0
|
|
20230718,095100,234620850,10000,10010,10090,10000,2227
|
|
20230718,095000,212286380,10000,10000,10000,10000,0
|
|
20230718,094900,212286380,10000,10000,10000,10000,98
|
|
20230718,094800,211306380,10000,9970,10000,9970,924
|
|
20230718,094700,202072440,9960,9960,9960,9960,0
|
|
20230718,094600,202072440,9960,9950,9960,9950,1112
|
|
20230718,094500,190997100,9950,9950,9950,9950,0
|
|
20230718,094400,190997100,9950,9950,9950,9940,903
|
|
20230718,094300,182021260,9950,9950,9950,9950,160
|
|
20230718,094200,180429260,9950,9950,9950,9950,614
|
|
20230718,094100,174319960,9950,9950,9950,9950,0
|
|
20230718,094000,174319960,9950,9950,9950,9950,871
|
|
20230718,093900,165653510,9960,9960,9960,9960,0
|
|
20230718,093800,165653510,9960,9960,9970,9950,1266
|
|
20230718,093700,153056420,9950,9960,9960,9950,151
|
|
20230718,093600,151552480,9960,9950,9960,9950,101
|
|
20230718,093500,150546530,9950,9960,9960,9950,321
|
|
20230718,093400,147352070,9960,9960,9960,9960,1
|
|
20230718,093300,147342110,9960,9960,9960,9960,10
|
|
20230718,093200,147242510,9960,9960,9960,9960,78
|
|
20230718,093100,146465630,9960,9960,9960,9960,12
|
|
20230718,093000,146346110,9940,9940,9940,9940,1
|
|
20230718,092900,146336170,9960,9940,9960,9940,105
|
|
20230718,092800,145292370,9940,9950,9950,9940,1331
|
|
20230718,092700,132062160,9950,9950,9960,9950,1271
|
|
20230718,092600,119415680,9960,9950,9960,9950,10
|
|
20230718,092500,119316090,9950,9950,9950,9950,250
|
|
20230718,092400,116828590,9950,9950,9950,9950,0
|
|
20230718,092300,116828590,9950,9950,9950,9950,200
|
|
20230718,092200,114838590,9960,9960,9960,9960,65
|
|
20230718,092100,114191190,9960,9960,9960,9960,32
|
|
20230718,092000,113872470,9960,9960,9960,9960,0
|
|
20230718,091900,113872470,9960,9960,9960,9960,35
|
|
20230718,091800,113523870,9960,9960,9960,9960,43
|
|
20230718,091700,113095590,9960,9960,9970,9960,119
|
|
20230718,091600,111910160,9950,9950,9950,9950,214
|
|
20230718,091500,109780860,9970,9970,9970,9960,889
|
|
20230718,091400,100922510,9970,9990,9990,9970,4
|
|
20230718,091300,100882610,9960,9960,9960,9960,619
|
|
20230718,091200,94717370,9960,9970,9970,9950,218
|
|
20230718,091100,92546620,9970,9970,9970,9950,1016
|
|
20230718,091000,82426550,9960,9960,9960,9960,6
|
|
20230718,090900,82366790,9970,9970,9970,9960,311
|
|
20230718,090800,79266730,9970,9970,9970,9970,20
|
|
20230718,090700,79067330,9970,9970,9970,9970,10
|
|
20230718,090600,78967630,9950,9930,9950,9930,387
|
|
20230718,090500,75117360,9930,9930,9940,9930,1897
|
|
20230718,090400,56279850,9930,9970,9970,9930,2127
|
|
20230718,090300,35101430,9960,9970,9970,9960,1296
|
|
20230718,090200,22180570,9970,9970,9970,9970,208
|
|
20230718,090100,20106810,9970,10000,10000,9970,1413
|
|
20230718,090000,6014410,10000,10010,10010,10000,68
|