666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200300,578807265,4330,4330,4330,4330,3550
|
|
20230718,200200,578807265,4330,4330,4330,4330,0
|
|
20230718,200100,578807265,4330,4330,4330,4330,0
|
|
20230718,200000,578807265,4330,4330,4330,4330,0
|
|
20230718,195900,578807265,4330,4330,4330,4330,0
|
|
20230718,195800,578807265,4330,4330,4330,4330,0
|
|
20230718,195700,578807265,4330,4330,4330,4330,0
|
|
20230718,195600,578807265,4330,4330,4330,4330,0
|
|
20230718,195500,578807265,4330,4330,4330,4330,0
|
|
20230718,195400,578807265,4330,4330,4330,4330,0
|
|
20230718,195300,578807265,4330,4330,4330,4330,0
|
|
20230718,195200,578807265,4330,4330,4330,4330,0
|
|
20230718,195100,578807265,4330,4330,4330,4330,0
|
|
20230718,195000,578807265,4330,4330,4330,4330,0
|
|
20230718,194900,578807265,4330,4330,4330,4330,0
|
|
20230718,194800,578807265,4330,4330,4330,4330,0
|
|
20230718,194700,578807265,4330,4330,4330,4330,0
|
|
20230718,194600,578807265,4330,4330,4330,4330,0
|
|
20230718,194500,578807265,4330,4330,4330,4330,0
|
|
20230718,194400,578807265,4330,4330,4330,4330,0
|
|
20230718,194300,578807265,4330,4330,4330,4330,0
|
|
20230718,194200,578807265,4330,4330,4330,4330,0
|
|
20230718,194100,578807265,4330,4330,4330,4330,0
|
|
20230718,194000,578807265,4330,4330,4330,4330,0
|
|
20230718,193900,578807265,4330,4330,4330,4330,0
|
|
20230718,193800,578807265,4330,4330,4330,4330,0
|
|
20230718,193700,578807265,4330,4330,4330,4330,0
|
|
20230718,193600,578807265,4330,4330,4330,4330,0
|
|
20230718,193500,578807265,4330,4330,4330,4330,0
|
|
20230718,193400,578807265,4330,4330,4330,4330,0
|
|
20230718,193300,578807265,4330,4330,4330,4330,3550
|
|
20230718,193200,578807265,4330,4330,4330,4330,0
|
|
20230718,193100,578807265,4330,4330,4330,4330,0
|
|
20230718,193000,578807265,4330,4330,4330,4330,0
|
|
20230718,192900,578807265,4330,4330,4330,4330,0
|
|
20230718,192800,578807265,4330,4330,4330,4330,0
|
|
20230718,192700,578807265,4330,4330,4330,4330,0
|
|
20230718,192600,578807265,4330,4330,4330,4330,0
|
|
20230718,192500,578807265,4330,4330,4330,4330,0
|
|
20230718,192400,578807265,4330,4330,4330,4330,0
|
|
20230718,192300,578807265,4330,4330,4330,4330,0
|
|
20230718,192200,578807265,4330,4330,4330,4330,0
|
|
20230718,192100,578807265,4330,4330,4330,4330,0
|
|
20230718,192000,578807265,4330,4330,4330,4330,0
|
|
20230718,191900,578807265,4330,4330,4330,4330,0
|
|
20230718,191800,578807265,4330,4330,4330,4330,0
|
|
20230718,191700,578807265,4330,4330,4330,4330,0
|
|
20230718,191600,578807265,4330,4330,4330,4330,0
|
|
20230718,191500,578807265,4330,4330,4330,4330,0
|
|
20230718,191400,578807265,4330,4330,4330,4330,0
|
|
20230718,191300,578807265,4330,4330,4330,4330,0
|
|
20230718,191200,578807265,4330,4330,4330,4330,0
|
|
20230718,191100,578807265,4330,4330,4330,4330,0
|
|
20230718,191000,578807265,4330,4330,4330,4330,0
|
|
20230718,190900,578807265,4330,4330,4330,4330,0
|
|
20230718,190800,578807265,4330,4330,4330,4330,0
|
|
20230718,190700,578807265,4330,4330,4330,4330,0
|
|
20230718,190600,578807265,4330,4330,4330,4330,0
|
|
20230718,190500,578807265,4330,4330,4330,4330,0
|
|
20230718,190400,578807265,4330,4330,4330,4330,0
|
|
20230718,190300,578807265,4330,4330,4330,4330,3550
|
|
20230718,190200,578807265,4330,4330,4330,4330,0
|
|
20230718,190100,578807265,4330,4330,4330,4330,0
|
|
20230718,190000,578807265,4330,4330,4330,4330,0
|
|
20230718,185900,578807265,4330,4330,4330,4330,0
|
|
20230718,185800,578807265,4330,4330,4330,4330,0
|
|
20230718,185700,578807265,4330,4330,4330,4330,0
|
|
20230718,185600,578807265,4330,4330,4330,4330,0
|
|
20230718,185500,578807265,4330,4330,4330,4330,0
|
|
20230718,185400,578807265,4330,4330,4330,4330,0
|
|
20230718,185300,578807265,4330,4330,4330,4330,0
|
|
20230718,185200,578807265,4330,4330,4330,4330,0
|
|
20230718,185100,578807265,4330,4330,4330,4330,0
|
|
20230718,185000,578807265,4330,4330,4330,4330,0
|
|
20230718,184900,578807265,4330,4330,4330,4330,0
|
|
20230718,184800,578807265,4330,4330,4330,4330,0
|
|
20230718,184700,578807265,4330,4330,4330,4330,0
|
|
20230718,184600,578807265,4330,4330,4330,4330,0
|
|
20230718,184500,578807265,4330,4330,4330,4330,0
|
|
20230718,184400,578807265,4330,4330,4330,4330,0
|
|
20230718,184300,578807265,4330,4330,4330,4330,0
|
|
20230718,184200,578807265,4330,4330,4330,4330,0
|
|
20230718,184100,578807265,4330,4330,4330,4330,0
|
|
20230718,184000,578807265,4330,4330,4330,4330,0
|
|
20230718,183900,578807265,4330,4330,4330,4330,0
|
|
20230718,183800,578807265,4330,4330,4330,4330,0
|
|
20230718,183700,578807265,4330,4330,4330,4330,0
|
|
20230718,183600,578807265,4330,4330,4330,4330,0
|
|
20230718,183500,578807265,4330,4330,4330,4330,0
|
|
20230718,183400,578807265,4330,4330,4330,4330,0
|
|
20230718,183300,578807265,4330,4330,4330,4330,3550
|
|
20230718,183200,578807265,4330,4330,4330,4330,0
|
|
20230718,183100,578807265,4330,4330,4330,4330,0
|
|
20230718,183000,578807265,4330,4330,4330,4330,0
|
|
20230718,182900,578807265,4330,4330,4330,4330,0
|
|
20230718,182800,578807265,4330,4330,4330,4330,0
|
|
20230718,182700,578807265,4330,4330,4330,4330,0
|
|
20230718,182600,578807265,4330,4330,4330,4330,0
|
|
20230718,182500,578807265,4330,4330,4330,4330,0
|
|
20230718,182400,578807265,4330,4330,4330,4330,0
|
|
20230718,182300,578807265,4330,4330,4330,4330,0
|
|
20230718,182200,578807265,4330,4330,4330,4330,0
|
|
20230718,182100,578807265,4330,4330,4330,4330,0
|
|
20230718,182000,578807265,4330,4330,4330,4330,0
|
|
20230718,181900,578807265,4330,4330,4330,4330,0
|
|
20230718,181800,578807265,4330,4330,4330,4330,0
|
|
20230718,181700,578807265,4330,4330,4330,4330,0
|
|
20230718,181600,578807265,4330,4330,4330,4330,0
|
|
20230718,181500,578807265,4330,4330,4330,4330,0
|
|
20230718,181400,578807265,4330,4330,4330,4330,0
|
|
20230718,181300,578807265,4330,4330,4330,4330,0
|
|
20230718,181200,578807265,4330,4330,4330,4330,0
|
|
20230718,181100,578807265,4330,4330,4330,4330,0
|
|
20230718,181000,578807265,4330,4330,4330,4330,0
|
|
20230718,180900,578807265,4330,4330,4330,4330,0
|
|
20230718,180800,578807265,4330,4330,4330,4330,0
|
|
20230718,180700,578807265,4330,4330,4330,4330,0
|
|
20230718,180600,578807265,4330,4330,4330,4330,0
|
|
20230718,180500,578807265,4330,4330,4330,4330,0
|
|
20230718,180400,578807265,4330,4330,4330,4330,0
|
|
20230718,180300,578807265,4330,4330,4330,4330,3550
|
|
20230718,180200,578807265,4330,4330,4330,4330,0
|
|
20230718,180100,578807265,4330,4330,4330,4330,0
|
|
20230718,180000,578807265,4330,4330,4330,4330,0
|
|
20230718,175900,578807265,4330,4330,4330,4330,0
|
|
20230718,175800,578807265,4330,4330,4330,4330,0
|
|
20230718,175700,578807265,4330,4330,4330,4330,0
|
|
20230718,175600,578807265,4330,4330,4330,4330,0
|
|
20230718,175500,578807265,4330,4330,4330,4330,0
|
|
20230718,175400,578807265,4330,4330,4330,4330,0
|
|
20230718,175300,578807265,4330,4330,4330,4330,0
|
|
20230718,175200,578807265,4330,4330,4330,4330,0
|
|
20230718,175100,578807265,4330,4330,4330,4330,0
|
|
20230718,175000,578807265,4330,4330,4330,4330,0
|
|
20230718,174900,578807265,4330,4330,4330,4330,0
|
|
20230718,174800,578807265,4330,4330,4330,4330,0
|
|
20230718,174700,578807265,4330,4330,4330,4330,0
|
|
20230718,174600,578807265,4330,4330,4330,4330,0
|
|
20230718,174500,578807265,4330,4330,4330,4330,0
|
|
20230718,174400,578807265,4330,4330,4330,4330,0
|
|
20230718,174300,578807265,4330,4330,4330,4330,0
|
|
20230718,174200,578807265,4330,4330,4330,4330,0
|
|
20230718,174100,578807265,4330,4330,4330,4330,0
|
|
20230718,174000,578807265,4330,4330,4330,4330,0
|
|
20230718,173900,578807265,4330,4330,4330,4330,0
|
|
20230718,173800,578807265,4330,4330,4330,4330,0
|
|
20230718,173700,578807265,4330,4330,4330,4330,0
|
|
20230718,173600,578807265,4330,4330,4330,4330,0
|
|
20230718,173500,578807265,4330,4330,4330,4330,0
|
|
20230718,173400,578807265,4330,4330,4330,4330,0
|
|
20230718,173300,578807265,4330,4330,4330,4330,3550
|
|
20230718,173200,578807265,4330,4330,4330,4330,0
|
|
20230718,173100,578807265,4330,4330,4330,4330,0
|
|
20230718,173000,578807265,4330,4330,4330,4330,0
|
|
20230718,172900,578807265,4330,4330,4330,4330,0
|
|
20230718,172800,578807265,4330,4330,4330,4330,0
|
|
20230718,172700,578807265,4330,4330,4330,4330,0
|
|
20230718,172600,578807265,4330,4330,4330,4330,0
|
|
20230718,172500,578807265,4330,4330,4330,4330,0
|
|
20230718,172400,578807265,4330,4330,4330,4330,0
|
|
20230718,172300,578807265,4330,4330,4330,4330,0
|
|
20230718,172200,578807265,4330,4330,4330,4330,0
|
|
20230718,172100,578807265,4330,4330,4330,4330,0
|
|
20230718,172000,578807265,4330,4330,4330,4330,0
|
|
20230718,171900,578807265,4330,4330,4330,4330,0
|
|
20230718,171800,578807265,4330,4330,4330,4330,0
|
|
20230718,171700,578807265,4330,4330,4330,4330,0
|
|
20230718,171600,578807265,4330,4330,4330,4330,0
|
|
20230718,171500,578807265,4330,4330,4330,4330,0
|
|
20230718,171400,578807265,4330,4330,4330,4330,0
|
|
20230718,171300,578807265,4330,4330,4330,4330,0
|
|
20230718,171200,578807265,4330,4330,4330,4330,0
|
|
20230718,171100,578807265,4330,4330,4330,4330,0
|
|
20230718,171000,578807265,4330,4330,4330,4330,0
|
|
20230718,170900,578807265,4330,4330,4330,4330,0
|
|
20230718,170800,578807265,4330,4330,4330,4330,0
|
|
20230718,170700,578807265,4330,4330,4330,4330,0
|
|
20230718,170600,578807265,4330,4330,4330,4330,0
|
|
20230718,170500,578807265,4330,4330,4330,4330,0
|
|
20230718,170400,578807265,4330,4330,4330,4330,0
|
|
20230718,170300,578807265,4330,4330,4330,4330,3550
|
|
20230718,170200,578807265,4330,4330,4330,4330,0
|
|
20230718,170100,578807265,4330,4330,4330,4330,0
|
|
20230718,170000,578807265,4330,4330,4330,4330,0
|
|
20230718,165900,578807265,4330,4330,4330,4330,0
|
|
20230718,165800,578807265,4330,4330,4330,4330,0
|
|
20230718,165700,578807265,4330,4330,4330,4330,0
|
|
20230718,165600,578807265,4330,4330,4330,4330,0
|
|
20230718,165500,578807265,4330,4330,4330,4330,0
|
|
20230718,165400,578807265,4330,4330,4330,4330,0
|
|
20230718,165300,578807265,4330,4330,4330,4330,0
|
|
20230718,165200,578807265,4330,4330,4330,4330,0
|
|
20230718,165100,578807265,4330,4330,4330,4330,0
|
|
20230718,165000,578807265,4330,4330,4330,4330,0
|
|
20230718,164900,578807265,4330,4330,4330,4330,0
|
|
20230718,164800,578807265,4330,4330,4330,4330,0
|
|
20230718,164700,578807265,4330,4330,4330,4330,0
|
|
20230718,164600,578807265,4330,4330,4330,4330,0
|
|
20230718,164500,578807265,4330,4330,4330,4330,0
|
|
20230718,164400,578807265,4330,4330,4330,4330,0
|
|
20230718,164300,578807265,4330,4330,4330,4330,0
|
|
20230718,164200,578807265,4330,4330,4330,4330,0
|
|
20230718,164100,578807265,4330,4330,4330,4330,0
|
|
20230718,164000,578807265,4330,4330,4330,4330,0
|
|
20230718,163900,578807265,4330,4330,4330,4330,0
|
|
20230718,163800,578807265,4330,4330,4330,4330,0
|
|
20230718,163700,578807265,4330,4330,4330,4330,0
|
|
20230718,163600,578807265,4330,4330,4330,4330,0
|
|
20230718,163500,578807265,4330,4330,4330,4330,0
|
|
20230718,163400,578807265,4330,4330,4330,4330,0
|
|
20230718,163300,578807265,4330,4330,4330,4330,3550
|
|
20230718,163200,578807265,4330,4330,4330,4330,0
|
|
20230718,163100,578807265,4330,4330,4330,4330,0
|
|
20230718,163000,578807265,4330,4330,4330,4330,0
|
|
20230718,162900,578807265,4330,4330,4330,4330,0
|
|
20230718,162800,578807265,4330,4330,4330,4330,0
|
|
20230718,162700,578807265,4330,4330,4330,4330,0
|
|
20230718,162600,578807265,4330,4330,4330,4330,0
|
|
20230718,162500,578807265,4330,4330,4330,4330,0
|
|
20230718,162400,578807265,4330,4330,4330,4330,0
|
|
20230718,162300,578807265,4330,4330,4330,4330,0
|
|
20230718,162200,578807265,4330,4330,4330,4330,0
|
|
20230718,162100,578807265,4330,4330,4330,4330,0
|
|
20230718,162000,578807265,4330,4330,4330,4330,0
|
|
20230718,161900,578807265,4330,4330,4330,4330,0
|
|
20230718,161800,578807265,4330,4330,4330,4330,0
|
|
20230718,161700,578807265,4330,4330,4330,4330,0
|
|
20230718,161600,578807265,4330,4330,4330,4330,0
|
|
20230718,161500,578807265,4330,4330,4330,4330,0
|
|
20230718,161400,578807265,4330,4330,4330,4330,0
|
|
20230718,161300,578807265,4330,4330,4330,4330,0
|
|
20230718,161200,578807265,4330,4330,4330,4330,0
|
|
20230718,161100,578807265,4330,4330,4330,4330,0
|
|
20230718,161000,578807265,4330,4330,4330,4330,0
|
|
20230718,160900,578807265,4330,4330,4330,4330,0
|
|
20230718,160800,578807265,4330,4330,4330,4330,0
|
|
20230718,160700,578807265,4330,4330,4330,4330,0
|
|
20230718,160600,578807265,4330,4330,4330,4330,0
|
|
20230718,160500,578807265,4330,4330,4330,4330,0
|
|
20230718,160400,578807265,4330,4330,4330,4330,0
|
|
20230718,160300,578807265,4330,4330,4330,4330,3550
|
|
20230718,160200,578807265,4330,4330,4330,4330,0
|
|
20230718,160100,578807265,4330,4330,4330,4330,0
|
|
20230718,160000,578807265,4330,4330,4330,4330,0
|
|
20230718,155900,578807265,4330,4330,4330,4330,0
|
|
20230718,155800,578807265,4330,4330,4330,4330,0
|
|
20230718,155700,578807265,4330,4330,4330,4330,0
|
|
20230718,155600,578807265,4330,4330,4330,4330,0
|
|
20230718,155500,578807265,4330,4330,4330,4330,0
|
|
20230718,155400,578807265,4330,4330,4330,4330,0
|
|
20230718,155300,578807265,4330,4330,4330,4330,0
|
|
20230718,155200,578807265,4330,4330,4330,4330,0
|
|
20230718,155100,578807265,4330,4330,4330,4330,0
|
|
20230718,155000,578807265,4330,4330,4330,4330,0
|
|
20230718,154900,578807265,4330,4330,4330,4330,0
|
|
20230718,154800,578807265,4330,4330,4330,4330,0
|
|
20230718,154700,578807265,4330,4330,4330,4330,0
|
|
20230718,154600,578807265,4330,4330,4330,4330,0
|
|
20230718,154500,578807265,4330,4330,4330,4330,0
|
|
20230718,154400,578807265,4330,4330,4330,4330,0
|
|
20230718,154300,578807265,4330,4330,4330,4330,0
|
|
20230718,154200,578807265,4330,4330,4330,4330,0
|
|
20230718,154100,578807265,4330,4330,4330,4330,0
|
|
20230718,154000,578807265,4330,4330,4330,4330,0
|
|
20230718,153900,578807265,4330,4330,4330,4330,0
|
|
20230718,153800,578807265,4330,4330,4330,4330,0
|
|
20230718,153700,578807265,4330,4330,4330,4330,0
|
|
20230718,153600,578807265,4330,4330,4330,4330,0
|
|
20230718,153500,578807265,4330,4330,4330,4330,0
|
|
20230718,153400,578807265,4330,4330,4330,4330,0
|
|
20230718,153300,578807265,4330,4330,4330,4330,3550
|
|
20230718,153200,578807265,4330,4330,4330,4330,0
|
|
20230718,153100,578807265,4330,4330,4330,4330,0
|
|
20230718,153000,578807265,4330,4330,4330,4330,3550
|
|
20230718,152900,563435765,4360,4360,4360,4360,0
|
|
20230718,152800,563435765,4360,4360,4360,4360,0
|
|
20230718,152700,563435765,4360,4360,4360,4360,0
|
|
20230718,152600,563435765,4360,4360,4360,4360,0
|
|
20230718,152500,563435765,4360,4360,4360,4360,0
|
|
20230718,152400,563435765,4360,4360,4360,4360,0
|
|
20230718,152300,563435765,4360,4360,4360,4360,0
|
|
20230718,152200,563435765,4360,4360,4360,4360,0
|
|
20230718,152100,563435765,4360,4360,4360,4360,0
|
|
20230718,152000,563435765,4360,4360,4360,4360,0
|
|
20230718,151900,563435765,4360,4360,4360,4360,11
|
|
20230718,151800,563387805,4345,4345,4345,4345,3
|
|
20230718,151700,563374770,4360,4360,4360,4360,1
|
|
20230718,151600,563370410,4365,4375,4375,4365,84
|
|
20230718,151500,563003660,4375,4375,4375,4375,0
|
|
20230718,151400,563003660,4375,4370,4375,4370,300
|
|
20230718,151300,561691655,4375,4375,4375,4375,12
|
|
20230718,151200,561639155,4365,4370,4375,4365,603
|
|
20230718,151100,559005575,4370,4365,4370,4365,783
|
|
20230718,151000,555585940,4365,4375,4375,4360,2006
|
|
20230718,150900,546820155,4360,4350,4360,4350,1033
|
|
20230718,150800,542324855,4355,4355,4355,4355,0
|
|
20230718,150700,542324855,4355,4365,4365,4355,236
|
|
20230718,150600,541296985,4365,4365,4365,4365,22
|
|
20230718,150500,541200955,4365,4360,4365,4360,278
|
|
20230718,150400,539988870,4365,4370,4370,4365,1802
|
|
20230718,150300,532123095,4375,4370,4375,4365,299
|
|
20230718,150200,530816455,4370,4355,4370,4355,643
|
|
20230718,150100,528011735,4355,4355,4355,4355,9
|
|
20230718,150000,527972540,4355,4355,4355,4355,0
|
|
20230718,145900,527972540,4355,4350,4355,4350,1456
|
|
20230718,145800,521633890,4350,4350,4350,4350,9
|
|
20230718,145700,521594740,4350,4350,4350,4350,1
|
|
20230718,145600,521590390,4350,4350,4350,4350,11
|
|
20230718,145500,521542540,4355,4355,4355,4355,9
|
|
20230718,145400,521503345,4360,4360,4360,4360,0
|
|
20230718,145300,521503345,4360,4355,4360,4355,3
|
|
20230718,145200,521490270,4335,4360,4360,4335,4188
|
|
20230718,145100,503334530,4350,4360,4360,4350,82
|
|
20230718,145000,502977230,4360,4360,4360,4360,115
|
|
20230718,144900,502475830,4350,4350,4350,4350,1930
|
|
20230718,144800,494080330,4350,4345,4350,4345,1930
|
|
20230718,144700,485685140,4345,4345,4345,4345,50
|
|
20230718,144600,485467890,4350,4350,4350,4350,10
|
|
20230718,144500,485424390,4350,4350,4350,4350,1
|
|
20230718,144400,485420040,4350,4350,4350,4350,231
|
|
20230718,144300,484415190,4345,4345,4345,4345,0
|
|
20230718,144200,484415190,4345,4345,4345,4345,0
|
|
20230718,144100,484415190,4345,4345,4345,4345,1
|
|
20230718,144000,484410845,4335,4345,4345,4335,1405
|
|
20230718,143900,478312075,4345,4345,4345,4345,1
|
|
20230718,143800,478307730,4335,4335,4335,4335,78
|
|
20230718,143700,477969600,4350,4350,4350,4350,9
|
|
20230718,143600,477930450,4350,4340,4350,4340,18
|
|
20230718,143500,477852300,4350,4350,4350,4350,0
|
|
20230718,143400,477852300,4350,4350,4350,4350,29
|
|
20230718,143300,477726150,4350,4350,4350,4350,91
|
|
20230718,143200,477330300,4360,4360,4360,4360,2
|
|
20230718,143100,477321580,4360,4360,4360,4360,129
|
|
20230718,143000,476759140,4360,4360,4360,4340,250
|
|
20230718,142900,475670120,4360,4360,4360,4360,0
|
|
20230718,142800,475670120,4360,4360,4360,4360,9
|
|
20230718,142700,475630880,4360,4360,4360,4360,0
|
|
20230718,142600,475630880,4360,4345,4360,4345,20
|
|
20230718,142500,475543875,4350,4350,4350,4350,9
|
|
20230718,142400,475504725,4350,4350,4350,4350,0
|
|
20230718,142300,475504725,4350,4335,4350,4335,31
|
|
20230718,142200,475370325,4350,4350,4350,4350,9
|
|
20230718,142100,475331175,4350,4350,4350,4345,179
|
|
20230718,142000,474552575,4345,4340,4345,4335,166
|
|
20230718,141900,473832170,4340,4340,4340,4340,0
|
|
20230718,141800,473832170,4340,4340,4340,4340,30
|
|
20230718,141700,473701970,4340,4340,4340,4340,13
|
|
20230718,141600,473645550,4340,4340,4340,4340,1
|
|
20230718,141500,473641210,4340,4340,4340,4340,0
|
|
20230718,141400,473641210,4340,4340,4340,4340,0
|
|
20230718,141300,473641210,4340,4340,4340,4340,0
|
|
20230718,141200,473641210,4340,4340,4340,4340,0
|
|
20230718,141100,473641210,4340,4340,4340,4340,219
|
|
20230718,141000,472690750,4340,4340,4340,4340,0
|
|
20230718,140900,472690750,4340,4340,4340,4340,300
|
|
20230718,140800,471388750,4360,4360,4360,4360,1
|
|
20230718,140700,471384390,4340,4340,4340,4340,0
|
|
20230718,140600,471384390,4340,4340,4340,4340,23
|
|
20230718,140500,471284570,4340,4360,4360,4340,252
|
|
20230718,140400,470186290,4340,4340,4340,4340,0
|
|
20230718,140300,470186290,4340,4340,4340,4340,0
|
|
20230718,140200,470186290,4340,4340,4340,4340,300
|
|
20230718,140100,468884290,4345,4350,4360,4345,14
|
|
20230718,140000,468823375,4350,4360,4360,4350,7
|
|
20230718,135900,468792890,4360,4355,4360,4355,180
|
|
20230718,135800,468008945,4355,4355,4355,4355,9
|
|
20230718,135700,467969750,4355,4355,4355,4355,200
|
|
20230718,135600,467098750,4355,4355,4355,4355,0
|
|
20230718,135500,467098750,4355,4350,4355,4350,69
|
|
20230718,135400,466798550,4350,4350,4350,4350,1
|
|
20230718,135300,466794200,4350,4350,4350,4350,300
|
|
20230718,135200,465489200,4350,4350,4350,4350,9
|
|
20230718,135100,465450050,4350,4335,4350,4335,41
|
|
20230718,135000,465272180,4335,4335,4335,4335,0
|
|
20230718,134900,465272180,4335,4335,4335,4335,160
|
|
20230718,134800,464578580,4340,4340,4340,4340,1368
|
|
20230718,134700,458641460,4340,4345,4345,4340,1090
|
|
20230718,134600,453910110,4355,4355,4355,4355,9
|
|
20230718,134500,453870915,4355,4355,4355,4355,10
|
|
20230718,134400,453827365,4340,4340,4340,4340,0
|
|
20230718,134300,453827365,4340,4340,4340,4340,0
|
|
20230718,134200,453827365,4340,4340,4340,4340,1
|
|
20230718,134100,453823025,4360,4345,4360,4345,173
|
|
20230718,134000,453071310,4360,4360,4360,4360,9
|
|
20230718,133900,453032070,4365,4365,4365,4365,0
|
|
20230718,133800,453032070,4365,4365,4365,4365,100
|
|
20230718,133700,452595570,4365,4365,4365,4365,25
|
|
20230718,133600,452486445,4365,4365,4365,4365,0
|
|
20230718,133500,452486445,4365,4365,4365,4365,0
|
|
20230718,133400,452486445,4365,4365,4365,4365,9
|
|
20230718,133300,452447160,4365,4350,4365,4350,211
|
|
20230718,133200,451529295,4340,4340,4340,4340,0
|
|
20230718,133100,451529295,4340,4340,4340,4340,0
|
|
20230718,133000,451529295,4340,4340,4340,4340,190
|
|
20230718,132900,450704695,4350,4350,4350,4350,163
|
|
20230718,132800,449995645,4345,4350,4350,4345,455
|
|
20230718,132700,448018625,4350,4350,4350,4350,19
|
|
20230718,132600,447935975,4350,4350,4350,4350,0
|
|
20230718,132500,447935975,4350,4350,4350,4350,28
|
|
20230718,132400,447814175,4350,4350,4350,4350,190
|
|
20230718,132300,446987675,4350,4350,4350,4350,86
|
|
20230718,132200,446613575,4370,4370,4370,4370,1009
|
|
20230718,132100,442204245,4370,4370,4370,4370,6
|
|
20230718,132000,442178025,4345,4345,4345,4345,0
|
|
20230718,131900,442178025,4345,4345,4345,4345,0
|
|
20230718,131800,442178025,4345,4345,4345,4345,200
|
|
20230718,131700,441309025,4345,4345,4345,4345,0
|
|
20230718,131600,441309025,4345,4345,4345,4345,0
|
|
20230718,131500,441309025,4345,4350,4350,4345,761
|
|
20230718,131400,438002435,4350,4350,4350,4350,0
|
|
20230718,131300,438002435,4350,4350,4350,4350,0
|
|
20230718,131200,438002435,4350,4350,4350,4350,101
|
|
20230718,131100,437563085,4360,4360,4360,4360,0
|
|
20230718,131000,437563085,4360,4360,4360,4360,9
|
|
20230718,130900,437523845,4360,4360,4360,4360,180
|
|
20230718,130800,436739045,4365,4365,4365,4365,22
|
|
20230718,130700,436643015,4365,4365,4365,4365,9
|
|
20230718,130600,436603730,4365,4365,4365,4365,0
|
|
20230718,130500,436603730,4365,4365,4365,4365,0
|
|
20230718,130400,436603730,4365,4365,4365,4365,9
|
|
20230718,130300,436564445,4365,4365,4365,4365,0
|
|
20230718,130200,436564445,4365,4365,4365,4365,0
|
|
20230718,130100,436564445,4365,4365,4365,4365,9
|
|
20230718,130000,436525160,4370,4370,4370,4370,0
|
|
20230718,125900,436525160,4370,4370,4370,4370,39
|
|
20230718,125800,436354730,4335,4335,4335,4335,0
|
|
20230718,125700,436354730,4335,4345,4345,4335,1060
|
|
20230718,125600,431754780,4345,4345,4345,4345,0
|
|
20230718,125500,431754780,4345,4345,4345,4345,0
|
|
20230718,125400,431754780,4345,4350,4350,4345,610
|
|
20230718,125300,429103730,4365,4365,4365,4365,21
|
|
20230718,125200,429012065,4365,4365,4365,4365,10
|
|
20230718,125100,428968415,4365,4365,4365,4365,0
|
|
20230718,125000,428968415,4365,4365,4365,4365,240
|
|
20230718,124900,427920815,4340,4365,4365,4340,886
|
|
20230718,124800,424075325,4365,4365,4365,4365,0
|
|
20230718,124700,424075325,4365,4345,4365,4345,632
|
|
20230718,124600,421329085,4365,4365,4365,4365,10
|
|
20230718,124500,421285435,4365,4360,4365,4360,2
|
|
20230718,124400,421276710,4350,4350,4350,4350,0
|
|
20230718,124300,421276710,4350,4370,4370,4350,206
|
|
20230718,124200,420380410,4370,4370,4370,4370,0
|
|
20230718,124100,420380410,4370,4370,4370,4370,0
|
|
20230718,124000,420380410,4370,4370,4370,4370,10
|
|
20230718,123900,420336710,4370,4370,4370,4370,30
|
|
20230718,123800,420205610,4370,4370,4370,4370,0
|
|
20230718,123700,420205610,4370,4370,4370,4370,10
|
|
20230718,123600,420161910,4370,4350,4370,4350,25
|
|
20230718,123500,420053080,4350,4350,4350,4350,0
|
|
20230718,123400,420053080,4350,4350,4350,4350,22
|
|
20230718,123300,419957380,4350,4350,4350,4350,0
|
|
20230718,123200,419957380,4350,4350,4350,4350,100
|
|
20230718,123100,419522380,4350,4350,4350,4350,1000
|
|
20230718,123000,415172380,4350,4350,4350,4350,0
|
|
20230718,122900,415172380,4350,4350,4350,4350,0
|
|
20230718,122800,415172380,4350,4350,4350,4350,0
|
|
20230718,122700,415172380,4350,4350,4350,4350,0
|
|
20230718,122600,415172380,4350,4350,4350,4350,306
|
|
20230718,122500,413841280,4350,4350,4350,4350,0
|
|
20230718,122400,413841280,4350,4350,4350,4350,10
|
|
20230718,122300,413797780,4350,4350,4350,4350,0
|
|
20230718,122200,413797780,4350,4365,4375,4350,1115
|
|
20230718,122100,408945170,4355,4355,4355,4355,107
|
|
20230718,122000,408479185,4350,4355,4355,4350,160
|
|
20230718,121900,407783060,4355,4355,4355,4355,0
|
|
20230718,121800,407783060,4355,4355,4355,4355,0
|
|
20230718,121700,407783060,4355,4355,4355,4355,0
|
|
20230718,121600,407783060,4355,4360,4375,4355,1654
|
|
20230718,121500,400563980,4360,4360,4360,4360,94
|
|
20230718,121400,400154140,4355,4355,4355,4355,0
|
|
20230718,121300,400154140,4355,4360,4360,4355,20
|
|
20230718,121200,400066990,4360,4360,4360,4355,174
|
|
20230718,121100,399308355,4365,4365,4365,4365,76
|
|
20230718,121000,398976615,4375,4375,4375,4375,10
|
|
20230718,120900,398932865,4380,4380,4380,4380,0
|
|
20230718,120800,398932865,4380,4380,4380,4380,0
|
|
20230718,120700,398932865,4380,4365,4385,4365,8
|
|
20230718,120600,398897910,4365,4365,4365,4365,0
|
|
20230718,120500,398897910,4365,4365,4365,4365,369
|
|
20230718,120400,397287225,4385,4385,4385,4385,10
|
|
20230718,120300,397243375,4385,4385,4385,4385,0
|
|
20230718,120200,397243375,4385,4385,4385,4385,6
|
|
20230718,120100,397217065,4385,4385,4385,4385,10
|
|
20230718,120000,397173215,4385,4385,4385,4385,0
|
|
20230718,115900,397173215,4385,4385,4385,4385,1
|
|
20230718,115800,397168830,4380,4380,4380,4380,10
|
|
20230718,115700,397125030,4380,4380,4380,4380,0
|
|
20230718,115600,397125030,4380,4380,4380,4380,9
|
|
20230718,115500,397085610,4360,4360,4360,4360,0
|
|
20230718,115400,397085610,4360,4360,4360,4360,0
|
|
20230718,115300,397085610,4360,4360,4360,4360,239
|
|
20230718,115200,396043570,4380,4380,4380,4380,10
|
|
20230718,115100,395999770,4380,4380,4380,4380,0
|
|
20230718,115000,395999770,4380,4380,4380,4380,0
|
|
20230718,114900,395999770,4380,4380,4380,4380,1010
|
|
20230718,114800,391575970,4380,4380,4380,4380,50
|
|
20230718,114700,391356970,4380,4380,4380,4380,0
|
|
20230718,114600,391356970,4380,4380,4380,4380,10
|
|
20230718,114500,391313170,4380,4380,4380,4380,0
|
|
20230718,114400,391313170,4380,4380,4380,4380,0
|
|
20230718,114300,391313170,4380,4380,4380,4380,10
|
|
20230718,114200,391269370,4380,4380,4380,4380,0
|
|
20230718,114100,391269370,4380,4375,4380,4375,101
|
|
20230718,114000,390827490,4355,4355,4355,4355,0
|
|
20230718,113900,390827490,4355,4355,4355,4355,58
|
|
20230718,113800,390574900,4355,4355,4355,4355,0
|
|
20230718,113700,390574900,4355,4355,4355,4350,1810
|
|
20230718,113600,382697355,4350,4350,4350,4350,0
|
|
20230718,113500,382697355,4350,4350,4350,4350,389
|
|
20230718,113400,381005205,4350,4365,4365,4350,129
|
|
20230718,113300,380444040,4350,4350,4350,4350,105
|
|
20230718,113200,379987290,4345,4345,4345,4345,0
|
|
20230718,113100,379987290,4345,4345,4345,4345,0
|
|
20230718,113000,379987290,4345,4345,4345,4345,1
|
|
20230718,112900,379982945,4345,4350,4350,4345,584
|
|
20230718,112800,377442800,4350,4375,4375,4350,60
|
|
20230718,112700,377181550,4375,4375,4375,4375,0
|
|
20230718,112600,377181550,4375,4375,4375,4375,1
|
|
20230718,112500,377177175,4375,4375,4375,4375,16
|
|
20230718,112400,377107175,4375,4375,4375,4375,0
|
|
20230718,112300,377107175,4375,4375,4375,4375,514
|
|
20230718,112200,374858425,4350,4350,4350,4350,0
|
|
20230718,112100,374858425,4350,4350,4350,4350,0
|
|
20230718,112000,374858425,4350,4350,4350,4350,0
|
|
20230718,111900,374858425,4350,4375,4375,4350,54
|
|
20230718,111800,374623225,4375,4375,4375,4375,114
|
|
20230718,111700,374124475,4375,4370,4375,4370,115
|
|
20230718,111600,373621355,4345,4360,4360,4345,2002
|
|
20230718,111500,364915680,4360,4370,4370,4360,196
|
|
20230718,111400,364061050,4375,4375,4375,4375,1
|
|
20230718,111300,364056675,4360,4360,4360,4360,10
|
|
20230718,111200,364013075,4360,4360,4360,4360,0
|
|
20230718,111100,364013075,4360,4360,4360,4360,1668
|
|
20230718,111000,356740595,4375,4375,4375,4375,13
|
|
20230718,110900,356683720,4375,4365,4375,4365,366
|
|
20230718,110800,355086080,4380,4380,4380,4380,242
|
|
20230718,110700,354026120,4375,4375,4375,4375,10
|
|
20230718,110600,353982370,4375,4375,4375,4375,5
|
|
20230718,110500,353960495,4380,4380,4380,4380,237
|
|
20230718,110400,352922435,4390,4380,4390,4380,70
|
|
20230718,110300,352615445,4380,4380,4380,4380,239
|
|
20230718,110200,351568625,4350,4350,4350,4350,1
|
|
20230718,110100,351564275,4380,4380,4380,4380,15
|
|
20230718,110000,351498575,4380,4360,4380,4350,2241
|
|
20230718,105900,341734840,4380,4380,4380,4380,1
|
|
20230718,105800,341730460,4360,4380,4380,4360,1068
|
|
20230718,105700,337073780,4380,4380,4380,4380,0
|
|
20230718,105600,337073780,4380,4380,4380,4380,20
|
|
20230718,105500,336986180,4380,4380,4380,4380,10
|
|
20230718,105400,336942380,4380,4380,4380,4380,0
|
|
20230718,105300,336942380,4380,4380,4380,4380,0
|
|
20230718,105200,336942380,4380,4380,4380,4380,10
|
|
20230718,105100,336898580,4380,4365,4380,4365,841
|
|
20230718,105000,333222500,4365,4370,4370,4365,120
|
|
20230718,104900,332698675,4380,4380,4380,4380,10
|
|
20230718,104800,332654875,4385,4385,4385,4385,0
|
|
20230718,104700,332654875,4385,4385,4385,4385,0
|
|
20230718,104600,332654875,4385,4385,4385,4385,10
|
|
20230718,104500,332611025,4385,4385,4385,4385,0
|
|
20230718,104400,332611025,4385,4385,4385,4385,0
|
|
20230718,104300,332611025,4385,4385,4385,4385,10
|
|
20230718,104200,332567175,4385,4370,4385,4370,129
|
|
20230718,104100,332002930,4345,4350,4350,4345,462
|
|
20230718,104000,329993400,4365,4370,4370,4365,2
|
|
20230718,103900,329984665,4345,4345,4345,4345,7041
|
|
20230718,103800,299391520,4345,4370,4375,4305,7242
|
|
20230718,103700,267965125,4365,4375,4375,4365,1064
|
|
20230718,103600,263317895,4375,4375,4375,4375,183
|
|
20230718,103500,262517270,4390,4390,4390,4390,20
|
|
20230718,103400,262429470,4390,4390,4390,4390,10
|
|
20230718,103300,262385570,4395,4395,4395,4395,0
|
|
20230718,103200,262385570,4395,4375,4395,4375,150
|
|
20230718,103100,261728920,4385,4360,4385,4360,469
|
|
20230718,103000,259684055,4360,4360,4380,4355,652
|
|
20230718,102900,256842015,4360,4360,4360,4360,0
|
|
20230718,102800,256842015,4360,4390,4390,4360,641
|
|
20230718,102700,254046955,4395,4395,4400,4355,4896
|
|
20230718,102600,232688705,4375,4375,4375,4375,781
|
|
20230718,102500,229271830,4400,4400,4400,4400,210
|
|
20230718,102400,228347830,4400,4400,4400,4400,50
|
|
20230718,102300,228127830,4370,4370,4370,4370,200
|
|
20230718,102200,227253830,4405,4390,4410,4370,421
|
|
20230718,102100,225410890,4390,4390,4390,4390,100
|
|
20230718,102000,224971890,4370,4370,4370,4370,900
|
|
20230718,101900,221038890,4370,4390,4390,4370,647
|
|
20230718,101800,218211480,4370,4385,4385,4370,2588
|
|
20230718,101700,206864930,4375,4375,4375,4375,663
|
|
20230718,101600,203964305,4385,4385,4385,4385,12
|
|
20230718,101500,203911685,4385,4385,4385,4385,0
|
|
20230718,101400,203911685,4385,4375,4385,4375,60
|
|
20230718,101300,203649085,4385,4385,4385,4385,510
|
|
20230718,101200,201412735,4385,4385,4385,4385,0
|
|
20230718,101100,201412735,4385,4385,4385,4385,0
|
|
20230718,101000,201412735,4385,4385,4385,4385,10
|
|
20230718,100900,201368885,4385,4375,4385,4375,12
|
|
20230718,100800,201316375,4385,4385,4385,4365,505
|
|
20230718,100700,199106645,4370,4380,4380,4370,1205
|
|
20230718,100600,193837390,4380,4380,4380,4380,835
|
|
20230718,100500,190180090,4385,4390,4395,4385,1510
|
|
20230718,100400,183557865,4395,4395,4395,4390,122
|
|
20230718,100300,183021680,4395,4395,4395,4385,409
|
|
20230718,100200,181226720,4395,4400,4410,4395,2120
|
|
20230718,100100,171899340,4400,4400,4400,4400,116
|
|
20230718,100000,171388940,4400,4410,4410,4400,40
|
|
20230718,095900,171212600,4410,4410,4410,4405,276
|
|
20230718,095800,169995985,4410,4440,4440,4410,423
|
|
20230718,095700,168129655,4410,4410,4410,4410,0
|
|
20230718,095600,168129655,4410,4410,4410,4410,500
|
|
20230718,095500,165924655,4430,4430,4430,4430,600
|
|
20230718,095400,163266655,4400,4410,4410,4400,1439
|
|
20230718,095300,156931220,4410,4405,4410,4400,709
|
|
20230718,095200,153809035,4410,4415,4415,4405,388
|
|
20230718,095100,152099140,4415,4450,4450,4405,9678
|
|
20230718,095000,109263540,4480,4480,4480,4480,0
|
|
20230718,094900,109263540,4480,4460,4480,4450,4675
|
|
20230718,094800,88435870,4460,4460,4460,4460,0
|
|
20230718,094700,88435870,4460,4460,4460,4460,233
|
|
20230718,094600,87396690,4460,4460,4460,4460,0
|
|
20230718,094500,87396690,4460,4460,4460,4460,0
|
|
20230718,094400,87396690,4460,4460,4460,4460,16
|
|
20230718,094300,87325330,4465,4465,4465,4465,253
|
|
20230718,094200,86195685,4465,4465,4465,4465,154
|
|
20230718,094100,85508075,4500,4475,4500,4465,682
|
|
20230718,094000,82451405,4475,4505,4505,4470,725
|
|
20230718,093900,79206605,4505,4505,4505,4505,0
|
|
20230718,093800,79206605,4505,4505,4505,4505,9
|
|
20230718,093700,79166060,4470,4470,4470,4470,0
|
|
20230718,093600,79166060,4470,4470,4470,4470,272
|
|
20230718,093500,77950220,4510,4510,4510,4510,10
|
|
20230718,093400,77905120,4460,4480,4480,4460,559
|
|
20230718,093300,75406265,4480,4485,4485,4480,812
|
|
20230718,093200,71766505,4520,4520,4520,4520,77
|
|
20230718,093100,71418465,4520,4520,4520,4520,11
|
|
20230718,093000,71368745,4525,4490,4525,4490,20
|
|
20230718,092900,71278875,4475,4475,4475,4475,0
|
|
20230718,092800,71278875,4475,4495,4495,4475,1489
|
|
20230718,092700,64613140,4495,4515,4515,4490,3338
|
|
20230718,092600,49588050,4515,4515,4515,4515,36
|
|
20230718,092500,49425510,4510,4510,4510,4510,0
|
|
20230718,092400,49425510,4510,4510,4510,4510,24
|
|
20230718,092300,49317270,4510,4510,4510,4510,0
|
|
20230718,092200,49317270,4510,4530,4530,4510,523
|
|
20230718,092100,46953885,4530,4530,4530,4530,16
|
|
20230718,092000,46881405,4540,4540,4540,4540,200
|
|
20230718,091900,45973405,4535,4540,4540,4535,11
|
|
20230718,091800,45923470,4540,4540,4540,4540,1
|
|
20230718,091700,45918930,4540,4540,4540,4540,20
|
|
20230718,091600,45828130,4555,4555,4555,4540,21
|
|
20230718,091500,45732550,4540,4540,4540,4540,0
|
|
20230718,091400,45732550,4540,4540,4540,4540,787
|
|
20230718,091300,42159570,4540,4540,4540,4515,1020
|
|
20230718,091200,37553720,4540,4540,4540,4540,104
|
|
20230718,091100,37081560,4540,4540,4540,4540,4
|
|
20230718,091000,37063400,4540,4540,4540,4520,1203
|
|
20230718,090900,31611580,4540,4540,4540,4540,50
|
|
20230718,090800,31384580,4540,4535,4540,4535,413
|
|
20230718,090700,29511100,4535,4535,4535,4530,24
|
|
20230718,090600,29402310,4535,4540,4540,4535,409
|
|
20230718,090500,27546495,4555,4555,4555,4555,4
|
|
20230718,090400,27528275,4565,4565,4565,4565,14
|
|
20230718,090300,27464365,4565,4565,4565,4565,22
|
|
20230718,090200,27363935,4565,4535,4565,4535,48
|
|
20230718,090100,27146135,4555,4560,4565,4555,241
|
|
20230718,090000,26048350,4555,4510,4555,4510,5601
|