615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191200,372704360,8880,8880,8880,8880,764
|
|
20230718,191100,372704360,8880,8880,8880,8880,0
|
|
20230718,191000,372704360,8880,8880,8880,8880,0
|
|
20230718,190900,372704360,8880,8880,8880,8880,0
|
|
20230718,190800,372704360,8880,8880,8880,8880,0
|
|
20230718,190700,372704360,8880,8880,8880,8880,0
|
|
20230718,190600,372704360,8880,8880,8880,8880,0
|
|
20230718,190500,372704360,8880,8880,8880,8880,0
|
|
20230718,190400,372704360,8880,8880,8880,8880,0
|
|
20230718,190300,372704360,8880,8880,8880,8880,0
|
|
20230718,190200,372704360,8880,8880,8880,8880,0
|
|
20230718,190100,372704360,8880,8880,8880,8880,0
|
|
20230718,190000,372704360,8880,8880,8880,8880,0
|
|
20230718,185900,372704360,8880,8880,8880,8880,0
|
|
20230718,185800,372704360,8880,8880,8880,8880,0
|
|
20230718,185700,372704360,8880,8880,8880,8880,0
|
|
20230718,185600,372704360,8880,8880,8880,8880,0
|
|
20230718,185500,372704360,8880,8880,8880,8880,0
|
|
20230718,185400,372704360,8880,8880,8880,8880,0
|
|
20230718,185300,372704360,8880,8880,8880,8880,0
|
|
20230718,185200,372704360,8880,8880,8880,8880,0
|
|
20230718,185100,372704360,8880,8880,8880,8880,0
|
|
20230718,185000,372704360,8880,8880,8880,8880,0
|
|
20230718,184900,372704360,8880,8880,8880,8880,0
|
|
20230718,184800,372704360,8880,8880,8880,8880,0
|
|
20230718,184700,372704360,8880,8880,8880,8880,0
|
|
20230718,184600,372704360,8880,8880,8880,8880,0
|
|
20230718,184500,372704360,8880,8880,8880,8880,0
|
|
20230718,184400,372704360,8880,8880,8880,8880,0
|
|
20230718,184300,372704360,8880,8880,8880,8880,0
|
|
20230718,184200,372704360,8880,8880,8880,8880,764
|
|
20230718,184100,372704360,8880,8880,8880,8880,0
|
|
20230718,184000,372704360,8880,8880,8880,8880,0
|
|
20230718,183900,372704360,8880,8880,8880,8880,0
|
|
20230718,183800,372704360,8880,8880,8880,8880,0
|
|
20230718,183700,372704360,8880,8880,8880,8880,0
|
|
20230718,183600,372704360,8880,8880,8880,8880,0
|
|
20230718,183500,372704360,8880,8880,8880,8880,0
|
|
20230718,183400,372704360,8880,8880,8880,8880,0
|
|
20230718,183300,372704360,8880,8880,8880,8880,0
|
|
20230718,183200,372704360,8880,8880,8880,8880,0
|
|
20230718,183100,372704360,8880,8880,8880,8880,0
|
|
20230718,183000,372704360,8880,8880,8880,8880,0
|
|
20230718,182900,372704360,8880,8880,8880,8880,0
|
|
20230718,182800,372704360,8880,8880,8880,8880,0
|
|
20230718,182700,372704360,8880,8880,8880,8880,0
|
|
20230718,182600,372704360,8880,8880,8880,8880,0
|
|
20230718,182500,372704360,8880,8880,8880,8880,0
|
|
20230718,182400,372704360,8880,8880,8880,8880,0
|
|
20230718,182300,372704360,8880,8880,8880,8880,0
|
|
20230718,182200,372704360,8880,8880,8880,8880,0
|
|
20230718,182100,372704360,8880,8880,8880,8880,0
|
|
20230718,182000,372704360,8880,8880,8880,8880,0
|
|
20230718,181900,372704360,8880,8880,8880,8880,0
|
|
20230718,181800,372704360,8880,8880,8880,8880,0
|
|
20230718,181700,372704360,8880,8880,8880,8880,0
|
|
20230718,181600,372704360,8880,8880,8880,8880,0
|
|
20230718,181500,372704360,8880,8880,8880,8880,0
|
|
20230718,181400,372704360,8880,8880,8880,8880,0
|
|
20230718,181300,372704360,8880,8880,8880,8880,0
|
|
20230718,181200,372704360,8880,8880,8880,8880,764
|
|
20230718,181100,372704360,8880,8880,8880,8880,0
|
|
20230718,181000,372704360,8880,8880,8880,8880,0
|
|
20230718,180900,372704360,8880,8880,8880,8880,0
|
|
20230718,180800,372704360,8880,8880,8880,8880,0
|
|
20230718,180700,372704360,8880,8880,8880,8880,0
|
|
20230718,180600,372704360,8880,8880,8880,8880,0
|
|
20230718,180500,372704360,8880,8880,8880,8880,0
|
|
20230718,180400,372704360,8880,8880,8880,8880,0
|
|
20230718,180300,372704360,8880,8880,8880,8880,0
|
|
20230718,180200,372704360,8880,8880,8880,8880,0
|
|
20230718,180100,372704360,8880,8880,8880,8880,0
|
|
20230718,180000,372704360,8880,8880,8880,8880,0
|
|
20230718,175900,372704360,8880,8880,8880,8880,0
|
|
20230718,175800,372704360,8880,8880,8880,8880,0
|
|
20230718,175700,372704360,8880,8880,8880,8880,0
|
|
20230718,175600,372704360,8880,8880,8880,8880,0
|
|
20230718,175500,372704360,8880,8880,8880,8880,0
|
|
20230718,175400,372704360,8880,8880,8880,8880,0
|
|
20230718,175300,372704360,8880,8880,8880,8880,0
|
|
20230718,175200,372704360,8880,8880,8880,8880,0
|
|
20230718,175100,372704360,8880,8880,8880,8880,0
|
|
20230718,175000,372704360,8880,8880,8880,8880,0
|
|
20230718,174900,372704360,8880,8880,8880,8880,0
|
|
20230718,174800,372704360,8880,8880,8880,8880,0
|
|
20230718,174700,372704360,8880,8880,8880,8880,0
|
|
20230718,174600,372704360,8880,8880,8880,8880,0
|
|
20230718,174500,372704360,8880,8880,8880,8880,0
|
|
20230718,174400,372704360,8880,8880,8880,8880,0
|
|
20230718,174300,372704360,8880,8880,8880,8880,0
|
|
20230718,174200,372704360,8880,8880,8880,8880,764
|
|
20230718,174100,372704360,8880,8880,8880,8880,0
|
|
20230718,174000,372704360,8880,8880,8880,8880,0
|
|
20230718,173900,372704360,8880,8880,8880,8880,0
|
|
20230718,173800,372704360,8880,8880,8880,8880,0
|
|
20230718,173700,372704360,8880,8880,8880,8880,0
|
|
20230718,173600,372704360,8880,8880,8880,8880,0
|
|
20230718,173500,372704360,8880,8880,8880,8880,0
|
|
20230718,173400,372704360,8880,8880,8880,8880,0
|
|
20230718,173300,372704360,8880,8880,8880,8880,0
|
|
20230718,173200,372704360,8880,8880,8880,8880,0
|
|
20230718,173100,372704360,8880,8880,8880,8880,0
|
|
20230718,173000,372704360,8880,8880,8880,8880,0
|
|
20230718,172900,372704360,8880,8880,8880,8880,0
|
|
20230718,172800,372704360,8880,8880,8880,8880,0
|
|
20230718,172700,372704360,8880,8880,8880,8880,0
|
|
20230718,172600,372704360,8880,8880,8880,8880,0
|
|
20230718,172500,372704360,8880,8880,8880,8880,0
|
|
20230718,172400,372704360,8880,8880,8880,8880,0
|
|
20230718,172300,372704360,8880,8880,8880,8880,0
|
|
20230718,172200,372704360,8880,8880,8880,8880,0
|
|
20230718,172100,372704360,8880,8880,8880,8880,0
|
|
20230718,172000,372704360,8880,8880,8880,8880,0
|
|
20230718,171900,372704360,8880,8880,8880,8880,0
|
|
20230718,171800,372704360,8880,8880,8880,8880,0
|
|
20230718,171700,372704360,8880,8880,8880,8880,0
|
|
20230718,171600,372704360,8880,8880,8880,8880,0
|
|
20230718,171500,372704360,8880,8880,8880,8880,0
|
|
20230718,171400,372704360,8880,8880,8880,8880,0
|
|
20230718,171300,372704360,8880,8880,8880,8880,0
|
|
20230718,171200,372704360,8880,8880,8880,8880,764
|
|
20230718,171100,372704360,8880,8880,8880,8880,0
|
|
20230718,171000,372704360,8880,8880,8880,8880,0
|
|
20230718,170900,372704360,8880,8880,8880,8880,0
|
|
20230718,170800,372704360,8880,8880,8880,8880,0
|
|
20230718,170700,372704360,8880,8880,8880,8880,0
|
|
20230718,170600,372704360,8880,8880,8880,8880,0
|
|
20230718,170500,372704360,8880,8880,8880,8880,0
|
|
20230718,170400,372704360,8880,8880,8880,8880,0
|
|
20230718,170300,372704360,8880,8880,8880,8880,0
|
|
20230718,170200,372704360,8880,8880,8880,8880,0
|
|
20230718,170100,372704360,8880,8880,8880,8880,0
|
|
20230718,170000,372704360,8880,8880,8880,8880,0
|
|
20230718,165900,372704360,8880,8880,8880,8880,0
|
|
20230718,165800,372704360,8880,8880,8880,8880,0
|
|
20230718,165700,372704360,8880,8880,8880,8880,0
|
|
20230718,165600,372704360,8880,8880,8880,8880,0
|
|
20230718,165500,372704360,8880,8880,8880,8880,0
|
|
20230718,165400,372704360,8880,8880,8880,8880,0
|
|
20230718,165300,372704360,8880,8880,8880,8880,0
|
|
20230718,165200,372704360,8880,8880,8880,8880,0
|
|
20230718,165100,372704360,8880,8880,8880,8880,0
|
|
20230718,165000,372704360,8880,8880,8880,8880,0
|
|
20230718,164900,372704360,8880,8880,8880,8880,0
|
|
20230718,164800,372704360,8880,8880,8880,8880,0
|
|
20230718,164700,372704360,8880,8880,8880,8880,0
|
|
20230718,164600,372704360,8880,8880,8880,8880,0
|
|
20230718,164500,372704360,8880,8880,8880,8880,0
|
|
20230718,164400,372704360,8880,8880,8880,8880,0
|
|
20230718,164300,372704360,8880,8880,8880,8880,0
|
|
20230718,164200,372704360,8880,8880,8880,8880,764
|
|
20230718,164100,372704360,8880,8880,8880,8880,0
|
|
20230718,164000,372704360,8880,8880,8880,8880,0
|
|
20230718,163900,372704360,8880,8880,8880,8880,0
|
|
20230718,163800,372704360,8880,8880,8880,8880,0
|
|
20230718,163700,372704360,8880,8880,8880,8880,0
|
|
20230718,163600,372704360,8880,8880,8880,8880,0
|
|
20230718,163500,372704360,8880,8880,8880,8880,0
|
|
20230718,163400,372704360,8880,8880,8880,8880,0
|
|
20230718,163300,372704360,8880,8880,8880,8880,0
|
|
20230718,163200,372704360,8880,8880,8880,8880,0
|
|
20230718,163100,372704360,8880,8880,8880,8880,0
|
|
20230718,163000,372704360,8880,8880,8880,8880,0
|
|
20230718,162900,372704360,8880,8880,8880,8880,0
|
|
20230718,162800,372704360,8880,8880,8880,8880,0
|
|
20230718,162700,372704360,8880,8880,8880,8880,0
|
|
20230718,162600,372704360,8880,8880,8880,8880,0
|
|
20230718,162500,372704360,8880,8880,8880,8880,0
|
|
20230718,162400,372704360,8880,8880,8880,8880,0
|
|
20230718,162300,372704360,8880,8880,8880,8880,0
|
|
20230718,162200,372704360,8880,8880,8880,8880,0
|
|
20230718,162100,372704360,8880,8880,8880,8880,0
|
|
20230718,162000,372704360,8880,8880,8880,8880,0
|
|
20230718,161900,372704360,8880,8880,8880,8880,0
|
|
20230718,161800,372704360,8880,8880,8880,8880,0
|
|
20230718,161700,372704360,8880,8880,8880,8880,0
|
|
20230718,161600,372704360,8880,8880,8880,8880,0
|
|
20230718,161500,372704360,8880,8880,8880,8880,0
|
|
20230718,161400,372704360,8880,8880,8880,8880,0
|
|
20230718,161300,372704360,8880,8880,8880,8880,0
|
|
20230718,161200,372704360,8880,8880,8880,8880,764
|
|
20230718,161100,372704360,8880,8880,8880,8880,0
|
|
20230718,161000,372704360,8880,8880,8880,8880,0
|
|
20230718,160900,372704360,8880,8880,8880,8880,0
|
|
20230718,160800,372704360,8880,8880,8880,8880,0
|
|
20230718,160700,372704360,8880,8880,8880,8880,0
|
|
20230718,160600,372704360,8880,8880,8880,8880,0
|
|
20230718,160500,372704360,8880,8880,8880,8880,0
|
|
20230718,160400,372704360,8880,8880,8880,8880,0
|
|
20230718,160300,372704360,8880,8880,8880,8880,0
|
|
20230718,160200,372704360,8880,8880,8880,8880,0
|
|
20230718,160100,372704360,8880,8880,8880,8880,0
|
|
20230718,160000,372704360,8880,8880,8880,8880,0
|
|
20230718,155900,372704360,8880,8880,8880,8880,0
|
|
20230718,155800,372704360,8880,8880,8880,8880,0
|
|
20230718,155700,372704360,8880,8880,8880,8880,0
|
|
20230718,155600,372704360,8880,8880,8880,8880,0
|
|
20230718,155500,372704360,8880,8880,8880,8880,0
|
|
20230718,155400,372704360,8880,8880,8880,8880,0
|
|
20230718,155300,372704360,8880,8880,8880,8880,0
|
|
20230718,155200,372704360,8880,8880,8880,8880,0
|
|
20230718,155100,372704360,8880,8880,8880,8880,0
|
|
20230718,155000,372704360,8880,8880,8880,8880,0
|
|
20230718,154900,372704360,8880,8880,8880,8880,0
|
|
20230718,154800,372704360,8880,8880,8880,8880,0
|
|
20230718,154700,372704360,8880,8880,8880,8880,0
|
|
20230718,154600,372704360,8880,8880,8880,8880,0
|
|
20230718,154500,372704360,8880,8880,8880,8880,0
|
|
20230718,154400,372704360,8880,8880,8880,8880,0
|
|
20230718,154300,372704360,8880,8880,8880,8880,0
|
|
20230718,154200,372704360,8880,8880,8880,8880,764
|
|
20230718,154100,372704360,8880,8880,8880,8880,0
|
|
20230718,154000,372704360,8880,8880,8880,8880,0
|
|
20230718,153900,372704360,8880,8880,8880,8880,0
|
|
20230718,153800,372704360,8880,8880,8880,8880,0
|
|
20230718,153700,372704360,8880,8880,8880,8880,0
|
|
20230718,153600,372704360,8880,8880,8880,8880,0
|
|
20230718,153500,372704360,8880,8880,8880,8880,0
|
|
20230718,153400,372704360,8880,8880,8880,8880,0
|
|
20230718,153300,372704360,8880,8880,8880,8880,0
|
|
20230718,153200,372704360,8880,8880,8880,8880,0
|
|
20230718,153100,372704360,8880,8880,8880,8880,0
|
|
20230718,153000,372704360,8880,8880,8880,8880,764
|
|
20230718,152900,365920040,8890,8890,8890,8890,0
|
|
20230718,152800,365920040,8890,8890,8890,8890,0
|
|
20230718,152700,365920040,8890,8890,8890,8890,0
|
|
20230718,152600,365920040,8890,8890,8890,8890,0
|
|
20230718,152500,365920040,8890,8890,8890,8890,0
|
|
20230718,152400,365920040,8890,8890,8890,8890,0
|
|
20230718,152300,365920040,8890,8890,8890,8890,0
|
|
20230718,152200,365920040,8890,8890,8890,8890,0
|
|
20230718,152100,365920040,8890,8890,8890,8890,0
|
|
20230718,152000,365920040,8890,8890,8890,8890,0
|
|
20230718,151900,365920040,8890,8890,8890,8890,5
|
|
20230718,151800,365875590,8890,8890,8890,8890,1
|
|
20230718,151700,365866700,8890,8890,8890,8890,134
|
|
20230718,151600,364675440,8890,8890,8890,8890,0
|
|
20230718,151500,364675440,8890,8890,8890,8890,99
|
|
20230718,151400,363795330,8890,8900,8900,8890,195
|
|
20230718,151300,362060740,8900,8900,8900,8900,0
|
|
20230718,151200,362060740,8900,8900,8900,8900,0
|
|
20230718,151100,362060740,8900,8900,8900,8900,0
|
|
20230718,151000,362060740,8900,8900,8900,8900,50
|
|
20230718,150900,361615740,8960,8960,8960,8960,2
|
|
20230718,150800,361597820,8900,8960,8960,8900,6
|
|
20230718,150700,361544230,8910,8910,8910,8910,1
|
|
20230718,150600,361535320,8900,8910,8910,8900,134
|
|
20230718,150500,360342480,8890,8890,8890,8890,0
|
|
20230718,150400,360342480,8890,8890,8890,8890,0
|
|
20230718,150300,360342480,8890,8890,8890,8890,0
|
|
20230718,150200,360342480,8890,8900,8900,8890,4
|
|
20230718,150100,360306910,8950,8950,8950,8950,0
|
|
20230718,150000,360306910,8950,8960,8960,8950,55
|
|
20230718,145900,359814160,8880,8900,8900,8880,700
|
|
20230718,145800,353594900,8950,8950,8950,8950,0
|
|
20230718,145700,353594900,8950,8950,8950,8950,0
|
|
20230718,145600,353594900,8950,8950,8950,8950,0
|
|
20230718,145500,353594900,8950,8950,8950,8950,50
|
|
20230718,145400,353147400,8960,8960,8960,8960,0
|
|
20230718,145300,353147400,8960,8960,8960,8960,0
|
|
20230718,145200,353147400,8960,8960,8960,8960,0
|
|
20230718,145100,353147400,8960,8900,8960,8900,108
|
|
20230718,145000,352183200,8900,8900,8900,8900,32
|
|
20230718,144900,351898400,8900,8900,8900,8900,69
|
|
20230718,144800,351284300,8900,8960,8960,8900,16
|
|
20230718,144700,351141300,8900,8900,8900,8900,0
|
|
20230718,144600,351141300,8900,8910,8910,8900,172
|
|
20230718,144500,349610450,8910,8910,8910,8910,8
|
|
20230718,144400,349539170,8910,8910,8910,8910,0
|
|
20230718,144300,349539170,8910,8910,8910,8910,10
|
|
20230718,144200,349450070,8910,8910,8910,8900,358
|
|
20230718,144100,346263040,8980,8980,8980,8980,0
|
|
20230718,144000,346263040,8980,8980,8980,8980,0
|
|
20230718,143900,346263040,8980,8980,8980,8980,0
|
|
20230718,143800,346263040,8980,8910,8980,8910,101
|
|
20230718,143700,345356140,8960,8940,8960,8940,1700
|
|
20230718,143600,330138140,8930,8930,8930,8930,250
|
|
20230718,143500,327905640,8930,8930,8930,8930,0
|
|
20230718,143400,327905640,8930,8930,8930,8930,0
|
|
20230718,143300,327905640,8930,8930,8930,8930,0
|
|
20230718,143200,327905640,8930,8930,8930,8930,0
|
|
20230718,143100,327905640,8930,8930,8930,8930,0
|
|
20230718,143000,327905640,8930,8930,8930,8930,0
|
|
20230718,142900,327905640,8930,8930,8930,8930,300
|
|
20230718,142800,325226640,8930,8930,8930,8930,0
|
|
20230718,142700,325226640,8930,8930,8930,8930,0
|
|
20230718,142600,325226640,8930,8930,8930,8930,1
|
|
20230718,142500,325217710,8870,8870,8870,8870,0
|
|
20230718,142400,325217710,8870,8870,8870,8870,0
|
|
20230718,142300,325217710,8870,8870,8870,8870,48
|
|
20230718,142200,324791950,8870,8850,8870,8850,305
|
|
20230718,142100,322086660,8860,8860,8860,8860,0
|
|
20230718,142000,322086660,8860,8860,8860,8860,0
|
|
20230718,141900,322086660,8860,8860,8860,8860,50
|
|
20230718,141800,321643660,8870,8870,8870,8870,0
|
|
20230718,141700,321643660,8870,8870,8870,8870,0
|
|
20230718,141600,321643660,8870,8870,8870,8870,10
|
|
20230718,141500,321554960,8860,8860,8860,8860,0
|
|
20230718,141400,321554960,8860,8860,8860,8860,0
|
|
20230718,141300,321554960,8860,8860,8860,8860,11
|
|
20230718,141200,321457500,8870,8870,8870,8870,2
|
|
20230718,141100,321439760,8860,8870,8870,8860,6
|
|
20230718,141000,321386580,8850,8850,8850,8850,0
|
|
20230718,140900,321386580,8850,8850,8850,8850,0
|
|
20230718,140800,321386580,8850,8850,8850,8850,0
|
|
20230718,140700,321386580,8850,8850,8850,8850,0
|
|
20230718,140600,321386580,8850,8850,8850,8850,0
|
|
20230718,140500,321386580,8850,8850,8850,8850,0
|
|
20230718,140400,321386580,8850,8850,8850,8850,0
|
|
20230718,140300,321386580,8850,8860,8860,8850,400
|
|
20230718,140200,317846490,8870,8870,8870,8870,30
|
|
20230718,140100,317580390,8870,8870,8870,8860,280
|
|
20230718,140000,315098400,8900,8900,8900,8900,130
|
|
20230718,135900,313941400,8900,8900,8900,8900,0
|
|
20230718,135800,313941400,8900,8880,8900,8880,80
|
|
20230718,135700,313230980,8900,8900,8900,8890,7
|
|
20230718,135600,313168710,8880,8890,8900,8880,48
|
|
20230718,135500,312742360,8890,8880,8890,8880,50
|
|
20230718,135400,312297890,8880,8870,8880,8870,5
|
|
20230718,135300,312253530,8890,8890,8890,8890,111
|
|
20230718,135200,311266740,8890,8890,8890,8890,0
|
|
20230718,135100,311266740,8890,8890,8890,8890,0
|
|
20230718,135000,311266740,8890,8890,8890,8890,0
|
|
20230718,134900,311266740,8890,8890,8890,8890,0
|
|
20230718,134800,311266740,8890,8890,8890,8890,0
|
|
20230718,134700,311266740,8890,8890,8890,8890,3
|
|
20230718,134600,311240070,8890,8890,8890,8890,0
|
|
20230718,134500,311240070,8890,8850,8890,8850,10
|
|
20230718,134400,311151410,8850,8850,8850,8850,400
|
|
20230718,134300,307611410,8890,8890,8890,8890,0
|
|
20230718,134200,307611410,8890,8890,8890,8890,5
|
|
20230718,134100,307566960,8890,8890,8890,8890,0
|
|
20230718,134000,307566960,8890,8860,8890,8860,9
|
|
20230718,133900,307487190,8860,8860,8860,8860,257
|
|
20230718,133800,305210170,8860,8860,8860,8860,0
|
|
20230718,133700,305210170,8860,8860,8860,8860,0
|
|
20230718,133600,305210170,8860,8890,8890,8860,23
|
|
20230718,133500,305006360,8890,8890,8890,8890,0
|
|
20230718,133400,305006360,8890,8890,8890,8890,1
|
|
20230718,133300,304997470,8860,8870,8870,8860,220
|
|
20230718,133200,303048160,8870,8870,8870,8870,0
|
|
20230718,133100,303048160,8870,8870,8870,8870,9
|
|
20230718,133000,302968330,8870,8870,8870,8870,0
|
|
20230718,132900,302968330,8870,8870,8870,8870,0
|
|
20230718,132800,302968330,8870,8870,8870,8870,0
|
|
20230718,132700,302968330,8870,8870,8870,8870,0
|
|
20230718,132600,302968330,8870,8870,8870,8870,0
|
|
20230718,132500,302968330,8870,8870,8870,8870,0
|
|
20230718,132400,302968330,8870,8870,8870,8870,115
|
|
20230718,132300,301948280,8870,8870,8870,8870,269
|
|
20230718,132200,299562250,8870,8870,8870,8870,0
|
|
20230718,132100,299562250,8870,8870,8870,8870,0
|
|
20230718,132000,299562250,8870,8870,8870,8870,116
|
|
20230718,131900,298533330,8870,8870,8870,8870,0
|
|
20230718,131800,298533330,8870,8870,8870,8870,0
|
|
20230718,131700,298533330,8870,8870,8870,8870,0
|
|
20230718,131600,298533330,8870,8870,8870,8870,0
|
|
20230718,131500,298533330,8870,8870,8870,8870,9
|
|
20230718,131400,298453500,8890,8890,8890,8890,0
|
|
20230718,131300,298453500,8890,8890,8890,8890,0
|
|
20230718,131200,298453500,8890,8890,8890,8890,0
|
|
20230718,131100,298453500,8890,8890,8890,8890,0
|
|
20230718,131000,298453500,8890,8890,8890,8890,1
|
|
20230718,130900,298444610,8850,8850,8850,8850,0
|
|
20230718,130800,298444610,8850,8850,8850,8850,0
|
|
20230718,130700,298444610,8850,8850,8850,8850,0
|
|
20230718,130600,298444610,8850,8870,8890,8850,1176
|
|
20230718,130500,288023880,8870,8870,8870,8870,50
|
|
20230718,130400,287580380,8860,8860,8860,8860,0
|
|
20230718,130300,287580380,8860,8860,8860,8860,0
|
|
20230718,130200,287580380,8860,8860,8860,8860,0
|
|
20230718,130100,287580380,8860,8860,8860,8860,10
|
|
20230718,130000,287491780,8860,8860,8860,8860,0
|
|
20230718,125900,287491780,8860,8860,8860,8860,0
|
|
20230718,125800,287491780,8860,8890,8890,8860,1526
|
|
20230718,125700,273959600,8890,8890,8890,8890,27
|
|
20230718,125600,273719570,8900,8900,8900,8900,0
|
|
20230718,125500,273719570,8900,8900,8900,8900,0
|
|
20230718,125400,273719570,8900,8900,8900,8900,0
|
|
20230718,125300,273719570,8900,8900,8900,8900,41
|
|
20230718,125200,273354670,8900,8900,8900,8900,5
|
|
20230718,125100,273310170,8900,8900,8900,8900,0
|
|
20230718,125000,273310170,8900,8900,8900,8900,0
|
|
20230718,124900,273310170,8900,8900,8900,8900,2
|
|
20230718,124800,273292370,8900,8900,8900,8900,56
|
|
20230718,124700,272793970,8940,8940,8940,8940,0
|
|
20230718,124600,272793970,8940,8940,8940,8940,0
|
|
20230718,124500,272793970,8940,8900,8940,8870,3556
|
|
20230718,124400,241217390,8900,8900,8900,8900,200
|
|
20230718,124300,239437390,8900,8900,8900,8900,38
|
|
20230718,124200,239099190,8890,8900,8900,8890,19
|
|
20230718,124100,238930250,8890,8890,8890,8890,0
|
|
20230718,124000,238930250,8890,8890,8890,8890,0
|
|
20230718,123900,238930250,8890,8890,8890,8890,0
|
|
20230718,123800,238930250,8890,8890,8890,8890,0
|
|
20230718,123700,238930250,8890,8890,8890,8890,25
|
|
20230718,123600,238708000,8890,8890,8890,8890,0
|
|
20230718,123500,238708000,8890,8890,8890,8880,37
|
|
20230718,123400,238379150,8890,8910,8910,8890,542
|
|
20230718,123300,233560460,8940,8940,8940,8940,1
|
|
20230718,123200,233551520,8940,8910,8940,8890,3901
|
|
20230718,123100,198850770,8910,8910,8910,8910,1101
|
|
20230718,123000,189040860,8950,8950,8950,8950,0
|
|
20230718,122900,189040860,8950,8950,8950,8950,21
|
|
20230718,122800,188852910,8910,8910,8910,8910,10
|
|
20230718,122700,188763810,8910,8910,8910,8910,10
|
|
20230718,122600,188674710,8910,8910,8910,8910,0
|
|
20230718,122500,188674710,8910,8910,8910,8910,0
|
|
20230718,122400,188674710,8910,8910,8910,8910,0
|
|
20230718,122300,188674710,8910,8920,8920,8910,500
|
|
20230718,122200,184218730,8950,8950,8950,8950,30
|
|
20230718,122100,183950230,8950,8950,8950,8950,11
|
|
20230718,122000,183851780,8950,8950,8950,8920,583
|
|
20230718,121900,178651180,8940,8940,8940,8940,0
|
|
20230718,121800,178651180,8940,8940,8940,8940,0
|
|
20230718,121700,178651180,8940,8940,8940,8940,1
|
|
20230718,121600,178642240,8920,8920,8920,8920,6
|
|
20230718,121500,178588720,8930,8930,8930,8930,5
|
|
20230718,121400,178544070,8950,8950,8950,8950,0
|
|
20230718,121300,178544070,8950,8930,8950,8930,179
|
|
20230718,121200,176945480,8950,8950,8950,8950,0
|
|
20230718,121100,176945480,8950,8950,8950,8950,0
|
|
20230718,121000,176945480,8950,8950,8950,8950,0
|
|
20230718,120900,176945480,8950,8950,8950,8950,0
|
|
20230718,120800,176945480,8950,8950,8950,8950,0
|
|
20230718,120700,176945480,8950,8950,8950,8950,0
|
|
20230718,120600,176945480,8950,8950,8950,8950,0
|
|
20230718,120500,176945480,8950,8950,8950,8950,0
|
|
20230718,120400,176945480,8950,8940,8950,8940,21
|
|
20230718,120300,176757730,8940,8940,8940,8940,9
|
|
20230718,120200,176677270,8940,8940,8940,8940,5
|
|
20230718,120100,176632570,8930,8930,8930,8930,1
|
|
20230718,120000,176623640,8930,8930,8930,8930,0
|
|
20230718,115900,176623640,8930,8950,8950,8930,131
|
|
20230718,115800,175453790,8940,8940,8940,8940,0
|
|
20230718,115700,175453790,8940,8940,8940,8940,0
|
|
20230718,115600,175453790,8940,8940,8940,8940,5
|
|
20230718,115500,175409090,8940,8940,8940,8940,0
|
|
20230718,115400,175409090,8940,8940,8940,8940,0
|
|
20230718,115300,175409090,8940,8940,8940,8940,0
|
|
20230718,115200,175409090,8940,8940,8940,8940,0
|
|
20230718,115100,175409090,8940,8940,8940,8940,0
|
|
20230718,115000,175409090,8940,8940,8940,8940,5
|
|
20230718,114900,175364390,8940,8940,8940,8940,0
|
|
20230718,114800,175364390,8940,8940,8940,8940,20
|
|
20230718,114700,175185590,8950,8950,8950,8950,0
|
|
20230718,114600,175185590,8950,8950,8950,8950,0
|
|
20230718,114500,175185590,8950,8950,8950,8950,0
|
|
20230718,114400,175185590,8950,8950,8950,8950,0
|
|
20230718,114300,175185590,8950,8950,8950,8950,25
|
|
20230718,114200,174961840,8950,8950,8950,8950,0
|
|
20230718,114100,174961840,8950,8950,8950,8950,0
|
|
20230718,114000,174961840,8950,8950,8950,8950,50
|
|
20230718,113900,174514340,8920,8920,8920,8920,0
|
|
20230718,113800,174514340,8920,8920,8920,8920,0
|
|
20230718,113700,174514340,8920,8920,8920,8920,0
|
|
20230718,113600,174514340,8920,8920,8920,8920,0
|
|
20230718,113500,174514340,8920,8920,8920,8920,0
|
|
20230718,113400,174514340,8920,8920,8920,8920,0
|
|
20230718,113300,174514340,8920,8920,8920,8920,0
|
|
20230718,113200,174514340,8920,8920,8920,8920,0
|
|
20230718,113100,174514340,8920,8920,8920,8920,0
|
|
20230718,113000,174514340,8920,8930,8930,8920,100
|
|
20230718,112900,173622260,8950,8950,8950,8950,0
|
|
20230718,112800,173622260,8950,8950,8950,8950,0
|
|
20230718,112700,173622260,8950,8950,8950,8950,0
|
|
20230718,112600,173622260,8950,8950,8950,8950,0
|
|
20230718,112500,173622260,8950,8950,8950,8950,13
|
|
20230718,112400,173505910,8930,8930,8930,8930,98
|
|
20230718,112300,172630770,8930,8930,8930,8930,93
|
|
20230718,112200,171800280,8930,8930,8930,8930,123
|
|
20230718,112100,170701890,8930,8930,8930,8930,0
|
|
20230718,112000,170701890,8930,8930,8930,8930,0
|
|
20230718,111900,170701890,8930,8930,8930,8930,0
|
|
20230718,111800,170701890,8930,8930,8930,8930,0
|
|
20230718,111700,170701890,8930,8930,8930,8930,6
|
|
20230718,111600,170648310,8930,8930,8930,8930,0
|
|
20230718,111500,170648310,8930,8930,8930,8930,0
|
|
20230718,111400,170648310,8930,8930,8930,8930,145
|
|
20230718,111300,169353460,8930,8930,8930,8930,1415
|
|
20230718,111200,156717510,8930,8930,8930,8930,1000
|
|
20230718,111100,147787510,8930,8940,8940,8930,21
|
|
20230718,111000,147599900,8960,8960,8960,8960,3
|
|
20230718,110900,147573020,8930,8930,8930,8930,0
|
|
20230718,110800,147573020,8930,8930,8930,8930,5
|
|
20230718,110700,147528370,8930,8930,8930,8930,0
|
|
20230718,110600,147528370,8930,8930,8930,8930,2
|
|
20230718,110500,147510510,8930,8930,8930,8930,202
|
|
20230718,110400,145706650,8930,8940,8940,8930,500
|
|
20230718,110300,141239010,8960,8960,8960,8960,0
|
|
20230718,110200,141239010,8960,8960,8960,8960,0
|
|
20230718,110100,141239010,8960,8960,8960,8960,0
|
|
20230718,110000,141239010,8960,8960,8960,8960,0
|
|
20230718,105900,141239010,8960,8960,8960,8960,0
|
|
20230718,105800,141239010,8960,8960,8960,8960,0
|
|
20230718,105700,141239010,8960,8960,8960,8940,411
|
|
20230718,105600,137563790,8960,8960,8960,8960,0
|
|
20230718,105500,137563790,8960,8960,8960,8960,0
|
|
20230718,105400,137563790,8960,8950,8960,8950,301
|
|
20230718,105300,134869830,8960,8960,8960,8960,101
|
|
20230718,105200,133964870,8960,8960,8960,8960,51
|
|
20230718,105100,133507910,8960,8960,8960,8960,55
|
|
20230718,105000,133015110,8960,8960,8960,8960,1
|
|
20230718,104900,133006150,8950,8950,8950,8950,39
|
|
20230718,104800,132657100,8950,8950,8950,8950,130
|
|
20230718,104700,131493600,8950,8950,8950,8950,0
|
|
20230718,104600,131493600,8950,8950,8950,8950,0
|
|
20230718,104500,131493600,8950,8950,8950,8950,0
|
|
20230718,104400,131493600,8950,8950,8950,8950,50
|
|
20230718,104300,131046100,8960,8960,8960,8960,0
|
|
20230718,104200,131046100,8960,8960,8960,8960,0
|
|
20230718,104100,131046100,8960,8960,8960,8960,0
|
|
20230718,104000,131046100,8960,8960,8960,8960,0
|
|
20230718,103900,131046100,8960,8960,8960,8960,0
|
|
20230718,103800,131046100,8960,8960,8960,8960,112
|
|
20230718,103700,130042580,8960,8960,8960,8960,5
|
|
20230718,103600,129997780,8940,8940,8940,8940,0
|
|
20230718,103500,129997780,8940,8940,8940,8940,1188
|
|
20230718,103400,119377060,8940,8940,8940,8940,0
|
|
20230718,103300,119377060,8940,8940,8940,8940,0
|
|
20230718,103200,119377060,8940,8950,8950,8940,282
|
|
20230718,103100,116855930,8960,8960,8960,8960,0
|
|
20230718,103000,116855930,8960,8960,8960,8960,0
|
|
20230718,102900,116855930,8960,8950,8960,8950,404
|
|
20230718,102800,113240110,8940,8950,8950,8940,51
|
|
20230718,102700,112783670,8950,8950,8950,8950,98
|
|
20230718,102600,111906570,8950,8950,8950,8950,1
|
|
20230718,102500,111897620,8960,8960,8960,8960,0
|
|
20230718,102400,111897620,8960,8960,8960,8960,10
|
|
20230718,102300,111808020,8950,8950,8950,8950,0
|
|
20230718,102200,111808020,8950,8950,8950,8950,81
|
|
20230718,102100,111083070,8960,8960,8960,8960,0
|
|
20230718,102000,111083070,8960,8950,8960,8950,183
|
|
20230718,101900,109444390,8950,8960,8960,8950,1000
|
|
20230718,101800,100494310,8960,8960,8960,8960,0
|
|
20230718,101700,100494310,8960,8960,8960,8960,13
|
|
20230718,101600,100377830,8960,8960,8960,8960,0
|
|
20230718,101500,100377830,8960,8960,8960,8960,12
|
|
20230718,101400,100270310,8960,8960,8960,8960,6
|
|
20230718,101300,100216550,8950,8950,8950,8950,44
|
|
20230718,101200,99822750,8950,8950,8950,8950,179
|
|
20230718,101100,98220700,8950,8950,8950,8950,1
|
|
20230718,101000,98211750,8940,8940,8940,8940,10
|
|
20230718,100900,98122350,8940,8940,8940,8940,11
|
|
20230718,100800,98024010,8940,8940,8940,8940,0
|
|
20230718,100700,98024010,8940,8940,8940,8940,0
|
|
20230718,100600,98024010,8940,8940,8940,8940,0
|
|
20230718,100500,98024010,8940,8940,8940,8940,50
|
|
20230718,100400,97577010,8930,8950,8950,8930,790
|
|
20230718,100300,90516080,8960,8960,8960,8960,18
|
|
20230718,100200,90354800,8960,8960,8960,8960,4
|
|
20230718,100100,90318960,8960,8960,8970,8960,90
|
|
20230718,100000,89512360,8960,8960,8960,8960,0
|
|
20230718,095900,89512360,8960,8960,8960,8960,0
|
|
20230718,095800,89512360,8960,8950,8960,8950,19
|
|
20230718,095700,89342130,8950,8950,8950,8950,1
|
|
20230718,095600,89333180,8950,8950,8950,8950,0
|
|
20230718,095500,89333180,8950,8950,8950,8950,0
|
|
20230718,095400,89333180,8950,8950,8950,8950,0
|
|
20230718,095300,89333180,8950,8950,8950,8950,0
|
|
20230718,095200,89333180,8950,8950,8950,8950,0
|
|
20230718,095100,89333180,8950,8950,8950,8950,158
|
|
20230718,095000,87919080,8950,8950,8950,8950,8
|
|
20230718,094900,87847480,8950,8950,8950,8950,12
|
|
20230718,094800,87740080,8950,8950,8950,8950,300
|
|
20230718,094700,85055080,8930,8950,8950,8930,1500
|
|
20230718,094600,71652420,8950,8950,8950,8950,2
|
|
20230718,094500,71634520,8950,8970,8970,8950,1035
|
|
20230718,094400,62365940,8980,8980,8980,8980,3
|
|
20230718,094300,62339000,9000,9000,9000,9000,11
|
|
20230718,094200,62240000,9020,8970,9020,8970,154
|
|
20230718,094100,60858570,8970,8980,9020,8970,210
|
|
20230718,094000,58974760,8970,8970,8970,8970,13
|
|
20230718,093900,58858150,8970,8980,8980,8970,854
|
|
20230718,093800,51197160,8980,8980,8980,8980,238
|
|
20230718,093700,49059920,9020,9020,9020,9020,0
|
|
20230718,093600,49059920,9020,9020,9020,9020,0
|
|
20230718,093500,49059920,9020,9020,9020,9020,0
|
|
20230718,093400,49059920,9020,9020,9020,9020,0
|
|
20230718,093300,49059920,9020,9020,9020,9020,2
|
|
20230718,093200,49041880,9020,8980,9020,8980,103
|
|
20230718,093100,48116820,8980,8990,8990,8980,100
|
|
20230718,093000,47218720,8980,9000,9000,8980,810
|
|
20230718,092900,39938960,9000,9000,9000,9000,51
|
|
20230718,092800,39479960,9000,9000,9000,9000,61
|
|
20230718,092700,38930960,9000,9000,9000,9000,0
|
|
20230718,092600,38930960,9000,9000,9000,9000,655
|
|
20230718,092500,33035960,9000,9000,9000,9000,545
|
|
20230718,092400,28130960,9000,9000,9000,9000,0
|
|
20230718,092300,28130960,9000,9020,9020,9000,155
|
|
20230718,092200,26735940,9010,9010,9010,9010,0
|
|
20230718,092100,26735940,9010,9030,9030,9010,646
|
|
20230718,092000,20911860,9030,9030,9030,9030,0
|
|
20230718,091900,20911860,9030,9020,9030,9020,43
|
|
20230718,091800,20523990,9020,9020,9020,9020,10
|
|
20230718,091700,20433790,9020,9020,9020,9020,0
|
|
20230718,091600,20433790,9020,9020,9020,9020,0
|
|
20230718,091500,20433790,9020,9020,9020,9020,187
|
|
20230718,091400,18747050,9050,9050,9050,9050,0
|
|
20230718,091300,18747050,9050,9050,9050,9050,0
|
|
20230718,091200,18747050,9050,9050,9050,9050,0
|
|
20230718,091100,18747050,9050,9050,9050,9050,10
|
|
20230718,091000,18656550,9020,9020,9020,9020,44
|
|
20230718,090900,18259670,9010,9030,9030,9010,325
|
|
20230718,090800,15327620,9050,9050,9050,9050,0
|
|
20230718,090700,15327620,9050,9050,9050,9050,1
|
|
20230718,090600,15318570,9030,9030,9030,9030,0
|
|
20230718,090500,15318570,9030,9030,9030,9030,0
|
|
20230718,090400,15318570,9030,9030,9030,9030,0
|
|
20230718,090300,15318570,9030,9030,9030,9030,0
|
|
20230718,090200,15318570,9030,9030,9030,9030,0
|
|
20230718,090100,15318570,9030,9030,9030,9030,19
|
|
20230718,090000,15147000,9000,9000,9000,9000,1683
|