651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194800,81224475,3240,3240,3240,3240,959
|
|
20230718,194700,81224475,3240,3240,3240,3240,0
|
|
20230718,194600,81224475,3240,3240,3240,3240,0
|
|
20230718,194500,81224475,3240,3240,3240,3240,0
|
|
20230718,194400,81224475,3240,3240,3240,3240,0
|
|
20230718,194300,81224475,3240,3240,3240,3240,0
|
|
20230718,194200,81224475,3240,3240,3240,3240,0
|
|
20230718,194100,81224475,3240,3240,3240,3240,0
|
|
20230718,194000,81224475,3240,3240,3240,3240,0
|
|
20230718,193900,81224475,3240,3240,3240,3240,0
|
|
20230718,193800,81224475,3240,3240,3240,3240,0
|
|
20230718,193700,81224475,3240,3240,3240,3240,0
|
|
20230718,193600,81224475,3240,3240,3240,3240,0
|
|
20230718,193500,81224475,3240,3240,3240,3240,0
|
|
20230718,193400,81224475,3240,3240,3240,3240,0
|
|
20230718,193300,81224475,3240,3240,3240,3240,0
|
|
20230718,193200,81224475,3240,3240,3240,3240,0
|
|
20230718,193100,81224475,3240,3240,3240,3240,0
|
|
20230718,193000,81224475,3240,3240,3240,3240,0
|
|
20230718,192900,81224475,3240,3240,3240,3240,0
|
|
20230718,192800,81224475,3240,3240,3240,3240,0
|
|
20230718,192700,81224475,3240,3240,3240,3240,0
|
|
20230718,192600,81224475,3240,3240,3240,3240,0
|
|
20230718,192500,81224475,3240,3240,3240,3240,0
|
|
20230718,192400,81224475,3240,3240,3240,3240,0
|
|
20230718,192300,81224475,3240,3240,3240,3240,0
|
|
20230718,192200,81224475,3240,3240,3240,3240,0
|
|
20230718,192100,81224475,3240,3240,3240,3240,0
|
|
20230718,192000,81224475,3240,3240,3240,3240,0
|
|
20230718,191900,81224475,3240,3240,3240,3240,0
|
|
20230718,191800,81224475,3240,3240,3240,3240,959
|
|
20230718,191700,81224475,3240,3240,3240,3240,0
|
|
20230718,191600,81224475,3240,3240,3240,3240,0
|
|
20230718,191500,81224475,3240,3240,3240,3240,0
|
|
20230718,191400,81224475,3240,3240,3240,3240,0
|
|
20230718,191300,81224475,3240,3240,3240,3240,0
|
|
20230718,191200,81224475,3240,3240,3240,3240,0
|
|
20230718,191100,81224475,3240,3240,3240,3240,0
|
|
20230718,191000,81224475,3240,3240,3240,3240,0
|
|
20230718,190900,81224475,3240,3240,3240,3240,0
|
|
20230718,190800,81224475,3240,3240,3240,3240,0
|
|
20230718,190700,81224475,3240,3240,3240,3240,0
|
|
20230718,190600,81224475,3240,3240,3240,3240,0
|
|
20230718,190500,81224475,3240,3240,3240,3240,0
|
|
20230718,190400,81224475,3240,3240,3240,3240,0
|
|
20230718,190300,81224475,3240,3240,3240,3240,0
|
|
20230718,190200,81224475,3240,3240,3240,3240,0
|
|
20230718,190100,81224475,3240,3240,3240,3240,0
|
|
20230718,190000,81224475,3240,3240,3240,3240,0
|
|
20230718,185900,81224475,3240,3240,3240,3240,0
|
|
20230718,185800,81224475,3240,3240,3240,3240,0
|
|
20230718,185700,81224475,3240,3240,3240,3240,0
|
|
20230718,185600,81224475,3240,3240,3240,3240,0
|
|
20230718,185500,81224475,3240,3240,3240,3240,0
|
|
20230718,185400,81224475,3240,3240,3240,3240,0
|
|
20230718,185300,81224475,3240,3240,3240,3240,0
|
|
20230718,185200,81224475,3240,3240,3240,3240,0
|
|
20230718,185100,81224475,3240,3240,3240,3240,0
|
|
20230718,185000,81224475,3240,3240,3240,3240,0
|
|
20230718,184900,81224475,3240,3240,3240,3240,0
|
|
20230718,184800,81224475,3240,3240,3240,3240,959
|
|
20230718,184700,81224475,3240,3240,3240,3240,0
|
|
20230718,184600,81224475,3240,3240,3240,3240,0
|
|
20230718,184500,81224475,3240,3240,3240,3240,0
|
|
20230718,184400,81224475,3240,3240,3240,3240,0
|
|
20230718,184300,81224475,3240,3240,3240,3240,0
|
|
20230718,184200,81224475,3240,3240,3240,3240,0
|
|
20230718,184100,81224475,3240,3240,3240,3240,0
|
|
20230718,184000,81224475,3240,3240,3240,3240,0
|
|
20230718,183900,81224475,3240,3240,3240,3240,0
|
|
20230718,183800,81224475,3240,3240,3240,3240,0
|
|
20230718,183700,81224475,3240,3240,3240,3240,0
|
|
20230718,183600,81224475,3240,3240,3240,3240,0
|
|
20230718,183500,81224475,3240,3240,3240,3240,0
|
|
20230718,183400,81224475,3240,3240,3240,3240,0
|
|
20230718,183300,81224475,3240,3240,3240,3240,0
|
|
20230718,183200,81224475,3240,3240,3240,3240,0
|
|
20230718,183100,81224475,3240,3240,3240,3240,0
|
|
20230718,183000,81224475,3240,3240,3240,3240,0
|
|
20230718,182900,81224475,3240,3240,3240,3240,0
|
|
20230718,182800,81224475,3240,3240,3240,3240,0
|
|
20230718,182700,81224475,3240,3240,3240,3240,0
|
|
20230718,182600,81224475,3240,3240,3240,3240,0
|
|
20230718,182500,81224475,3240,3240,3240,3240,0
|
|
20230718,182400,81224475,3240,3240,3240,3240,0
|
|
20230718,182300,81224475,3240,3240,3240,3240,0
|
|
20230718,182200,81224475,3240,3240,3240,3240,0
|
|
20230718,182100,81224475,3240,3240,3240,3240,0
|
|
20230718,182000,81224475,3240,3240,3240,3240,0
|
|
20230718,181900,81224475,3240,3240,3240,3240,0
|
|
20230718,181800,81224475,3240,3240,3240,3240,959
|
|
20230718,181700,81224475,3240,3240,3240,3240,0
|
|
20230718,181600,81224475,3240,3240,3240,3240,0
|
|
20230718,181500,81224475,3240,3240,3240,3240,0
|
|
20230718,181400,81224475,3240,3240,3240,3240,0
|
|
20230718,181300,81224475,3240,3240,3240,3240,0
|
|
20230718,181200,81224475,3240,3240,3240,3240,0
|
|
20230718,181100,81224475,3240,3240,3240,3240,0
|
|
20230718,181000,81224475,3240,3240,3240,3240,0
|
|
20230718,180900,81224475,3240,3240,3240,3240,0
|
|
20230718,180800,81224475,3240,3240,3240,3240,0
|
|
20230718,180700,81224475,3240,3240,3240,3240,0
|
|
20230718,180600,81224475,3240,3240,3240,3240,0
|
|
20230718,180500,81224475,3240,3240,3240,3240,0
|
|
20230718,180400,81224475,3240,3240,3240,3240,0
|
|
20230718,180300,81224475,3240,3240,3240,3240,0
|
|
20230718,180200,81224475,3240,3240,3240,3240,0
|
|
20230718,180100,81224475,3240,3240,3240,3240,0
|
|
20230718,180000,81224475,3240,3240,3240,3240,0
|
|
20230718,175900,81224475,3240,3240,3240,3240,0
|
|
20230718,175800,81224475,3240,3240,3240,3240,0
|
|
20230718,175700,81224475,3240,3240,3240,3240,0
|
|
20230718,175600,81224475,3240,3240,3240,3240,0
|
|
20230718,175500,81224475,3240,3240,3240,3240,0
|
|
20230718,175400,81224475,3240,3240,3240,3240,0
|
|
20230718,175300,81224475,3240,3240,3240,3240,0
|
|
20230718,175200,81224475,3240,3240,3240,3240,0
|
|
20230718,175100,81224475,3240,3240,3240,3240,0
|
|
20230718,175000,81224475,3240,3240,3240,3240,0
|
|
20230718,174900,81224475,3240,3240,3240,3240,0
|
|
20230718,174800,81224475,3240,3240,3240,3240,959
|
|
20230718,174700,81224475,3240,3240,3240,3240,0
|
|
20230718,174600,81224475,3240,3240,3240,3240,0
|
|
20230718,174500,81224475,3240,3240,3240,3240,0
|
|
20230718,174400,81224475,3240,3240,3240,3240,0
|
|
20230718,174300,81224475,3240,3240,3240,3240,0
|
|
20230718,174200,81224475,3240,3240,3240,3240,0
|
|
20230718,174100,81224475,3240,3240,3240,3240,0
|
|
20230718,174000,81224475,3240,3240,3240,3240,0
|
|
20230718,173900,81224475,3240,3240,3240,3240,0
|
|
20230718,173800,81224475,3240,3240,3240,3240,0
|
|
20230718,173700,81224475,3240,3240,3240,3240,0
|
|
20230718,173600,81224475,3240,3240,3240,3240,0
|
|
20230718,173500,81224475,3240,3240,3240,3240,0
|
|
20230718,173400,81224475,3240,3240,3240,3240,0
|
|
20230718,173300,81224475,3240,3240,3240,3240,0
|
|
20230718,173200,81224475,3240,3240,3240,3240,0
|
|
20230718,173100,81224475,3240,3240,3240,3240,0
|
|
20230718,173000,81224475,3240,3240,3240,3240,0
|
|
20230718,172900,81224475,3240,3240,3240,3240,0
|
|
20230718,172800,81224475,3240,3240,3240,3240,0
|
|
20230718,172700,81224475,3240,3240,3240,3240,0
|
|
20230718,172600,81224475,3240,3240,3240,3240,0
|
|
20230718,172500,81224475,3240,3240,3240,3240,0
|
|
20230718,172400,81224475,3240,3240,3240,3240,0
|
|
20230718,172300,81224475,3240,3240,3240,3240,0
|
|
20230718,172200,81224475,3240,3240,3240,3240,0
|
|
20230718,172100,81224475,3240,3240,3240,3240,0
|
|
20230718,172000,81224475,3240,3240,3240,3240,0
|
|
20230718,171900,81224475,3240,3240,3240,3240,0
|
|
20230718,171800,81224475,3240,3240,3240,3240,959
|
|
20230718,171700,81224475,3240,3240,3240,3240,0
|
|
20230718,171600,81224475,3240,3240,3240,3240,0
|
|
20230718,171500,81224475,3240,3240,3240,3240,0
|
|
20230718,171400,81224475,3240,3240,3240,3240,0
|
|
20230718,171300,81224475,3240,3240,3240,3240,0
|
|
20230718,171200,81224475,3240,3240,3240,3240,0
|
|
20230718,171100,81224475,3240,3240,3240,3240,0
|
|
20230718,171000,81224475,3240,3240,3240,3240,0
|
|
20230718,170900,81224475,3240,3240,3240,3240,0
|
|
20230718,170800,81224475,3240,3240,3240,3240,0
|
|
20230718,170700,81224475,3240,3240,3240,3240,0
|
|
20230718,170600,81224475,3240,3240,3240,3240,0
|
|
20230718,170500,81224475,3240,3240,3240,3240,0
|
|
20230718,170400,81224475,3240,3240,3240,3240,0
|
|
20230718,170300,81224475,3240,3240,3240,3240,0
|
|
20230718,170200,81224475,3240,3240,3240,3240,0
|
|
20230718,170100,81224475,3240,3240,3240,3240,0
|
|
20230718,170000,81224475,3240,3240,3240,3240,0
|
|
20230718,165900,81224475,3240,3240,3240,3240,0
|
|
20230718,165800,81224475,3240,3240,3240,3240,0
|
|
20230718,165700,81224475,3240,3240,3240,3240,0
|
|
20230718,165600,81224475,3240,3240,3240,3240,0
|
|
20230718,165500,81224475,3240,3240,3240,3240,0
|
|
20230718,165400,81224475,3240,3240,3240,3240,0
|
|
20230718,165300,81224475,3240,3240,3240,3240,0
|
|
20230718,165200,81224475,3240,3240,3240,3240,0
|
|
20230718,165100,81224475,3240,3240,3240,3240,0
|
|
20230718,165000,81224475,3240,3240,3240,3240,0
|
|
20230718,164900,81224475,3240,3240,3240,3240,0
|
|
20230718,164800,81224475,3240,3240,3240,3240,959
|
|
20230718,164700,81224475,3240,3240,3240,3240,0
|
|
20230718,164600,81224475,3240,3240,3240,3240,0
|
|
20230718,164500,81224475,3240,3240,3240,3240,0
|
|
20230718,164400,81224475,3240,3240,3240,3240,0
|
|
20230718,164300,81224475,3240,3240,3240,3240,0
|
|
20230718,164200,81224475,3240,3240,3240,3240,0
|
|
20230718,164100,81224475,3240,3240,3240,3240,0
|
|
20230718,164000,81224475,3240,3240,3240,3240,0
|
|
20230718,163900,81224475,3240,3240,3240,3240,0
|
|
20230718,163800,81224475,3240,3240,3240,3240,0
|
|
20230718,163700,81224475,3240,3240,3240,3240,0
|
|
20230718,163600,81224475,3240,3240,3240,3240,0
|
|
20230718,163500,81224475,3240,3240,3240,3240,0
|
|
20230718,163400,81224475,3240,3240,3240,3240,0
|
|
20230718,163300,81224475,3240,3240,3240,3240,0
|
|
20230718,163200,81224475,3240,3240,3240,3240,0
|
|
20230718,163100,81224475,3240,3240,3240,3240,0
|
|
20230718,163000,81224475,3240,3240,3240,3240,0
|
|
20230718,162900,81224475,3240,3240,3240,3240,0
|
|
20230718,162800,81224475,3240,3240,3240,3240,0
|
|
20230718,162700,81224475,3240,3240,3240,3240,0
|
|
20230718,162600,81224475,3240,3240,3240,3240,0
|
|
20230718,162500,81224475,3240,3240,3240,3240,0
|
|
20230718,162400,81224475,3240,3240,3240,3240,0
|
|
20230718,162300,81224475,3240,3240,3240,3240,0
|
|
20230718,162200,81224475,3240,3240,3240,3240,0
|
|
20230718,162100,81224475,3240,3240,3240,3240,0
|
|
20230718,162000,81224475,3240,3240,3240,3240,0
|
|
20230718,161900,81224475,3240,3240,3240,3240,0
|
|
20230718,161800,81224475,3240,3240,3240,3240,959
|
|
20230718,161700,81224475,3240,3240,3240,3240,0
|
|
20230718,161600,81224475,3240,3240,3240,3240,0
|
|
20230718,161500,81224475,3240,3240,3240,3240,0
|
|
20230718,161400,81224475,3240,3240,3240,3240,0
|
|
20230718,161300,81224475,3240,3240,3240,3240,0
|
|
20230718,161200,81224475,3240,3240,3240,3240,0
|
|
20230718,161100,81224475,3240,3240,3240,3240,0
|
|
20230718,161000,81224475,3240,3240,3240,3240,0
|
|
20230718,160900,81224475,3240,3240,3240,3240,0
|
|
20230718,160800,81224475,3240,3240,3240,3240,0
|
|
20230718,160700,81224475,3240,3240,3240,3240,0
|
|
20230718,160600,81224475,3240,3240,3240,3240,0
|
|
20230718,160500,81224475,3240,3240,3240,3240,0
|
|
20230718,160400,81224475,3240,3240,3240,3240,0
|
|
20230718,160300,81224475,3240,3240,3240,3240,0
|
|
20230718,160200,81224475,3240,3240,3240,3240,0
|
|
20230718,160100,81224475,3240,3240,3240,3240,0
|
|
20230718,160000,81224475,3240,3240,3240,3240,0
|
|
20230718,155900,81224475,3240,3240,3240,3240,0
|
|
20230718,155800,81224475,3240,3240,3240,3240,0
|
|
20230718,155700,81224475,3240,3240,3240,3240,0
|
|
20230718,155600,81224475,3240,3240,3240,3240,0
|
|
20230718,155500,81224475,3240,3240,3240,3240,0
|
|
20230718,155400,81224475,3240,3240,3240,3240,0
|
|
20230718,155300,81224475,3240,3240,3240,3240,0
|
|
20230718,155200,81224475,3240,3240,3240,3240,0
|
|
20230718,155100,81224475,3240,3240,3240,3240,0
|
|
20230718,155000,81224475,3240,3240,3240,3240,0
|
|
20230718,154900,81224475,3240,3240,3240,3240,0
|
|
20230718,154800,81224475,3240,3240,3240,3240,959
|
|
20230718,154700,81224475,3240,3240,3240,3240,0
|
|
20230718,154600,81224475,3240,3240,3240,3240,0
|
|
20230718,154500,81224475,3240,3240,3240,3240,0
|
|
20230718,154400,81224475,3240,3240,3240,3240,0
|
|
20230718,154300,81224475,3240,3240,3240,3240,0
|
|
20230718,154200,81224475,3240,3240,3240,3240,0
|
|
20230718,154100,81224475,3240,3240,3240,3240,0
|
|
20230718,154000,81224475,3240,3240,3240,3240,0
|
|
20230718,153900,81224475,3240,3240,3240,3240,0
|
|
20230718,153800,81224475,3240,3240,3240,3240,0
|
|
20230718,153700,81224475,3240,3240,3240,3240,0
|
|
20230718,153600,81224475,3240,3240,3240,3240,0
|
|
20230718,153500,81224475,3240,3240,3240,3240,0
|
|
20230718,153400,81224475,3240,3240,3240,3240,0
|
|
20230718,153300,81224475,3240,3240,3240,3240,0
|
|
20230718,153200,81224475,3240,3240,3240,3240,0
|
|
20230718,153100,81224475,3240,3240,3240,3240,0
|
|
20230718,153000,81224475,3240,3240,3240,3240,959
|
|
20230718,152900,78117315,3250,3250,3250,3250,0
|
|
20230718,152800,78117315,3250,3250,3250,3250,0
|
|
20230718,152700,78117315,3250,3250,3250,3250,0
|
|
20230718,152600,78117315,3250,3250,3250,3250,0
|
|
20230718,152500,78117315,3250,3250,3250,3250,0
|
|
20230718,152400,78117315,3250,3250,3250,3250,0
|
|
20230718,152300,78117315,3250,3250,3250,3250,0
|
|
20230718,152200,78117315,3250,3250,3250,3250,0
|
|
20230718,152100,78117315,3250,3250,3250,3250,0
|
|
20230718,152000,78117315,3250,3250,3250,3250,0
|
|
20230718,151900,78117315,3250,3250,3250,3250,0
|
|
20230718,151800,78117315,3250,3250,3250,3250,3
|
|
20230718,151700,78107565,3255,3255,3255,3255,6
|
|
20230718,151600,78088035,3255,3230,3255,3230,500
|
|
20230718,151500,76472095,3220,3220,3220,3220,10
|
|
20230718,151400,76439895,3230,3230,3230,3230,0
|
|
20230718,151300,76439895,3230,3230,3230,3230,0
|
|
20230718,151200,76439895,3230,3220,3230,3220,1003
|
|
20230718,151100,73203300,3220,3220,3220,3220,202
|
|
20230718,151000,72552860,3220,3220,3220,3220,0
|
|
20230718,150900,72552860,3220,3220,3220,3220,0
|
|
20230718,150800,72552860,3220,3220,3220,3220,45
|
|
20230718,150700,72407960,3225,3225,3225,3225,0
|
|
20230718,150600,72407960,3225,3225,3225,3225,0
|
|
20230718,150500,72407960,3225,3225,3225,3225,0
|
|
20230718,150400,72407960,3225,3225,3225,3225,0
|
|
20230718,150300,72407960,3225,3225,3225,3225,16
|
|
20230718,150200,72356360,3225,3225,3225,3225,26
|
|
20230718,150100,72272510,3225,3225,3225,3225,0
|
|
20230718,150000,72272510,3225,3225,3225,3225,0
|
|
20230718,145900,72272510,3225,3225,3225,3225,0
|
|
20230718,145800,72272510,3225,3225,3225,3225,0
|
|
20230718,145700,72272510,3225,3225,3225,3225,5
|
|
20230718,145600,72256385,3225,3230,3230,3225,8
|
|
20230718,145500,72230550,3225,3225,3225,3225,33
|
|
20230718,145400,72124125,3220,3220,3220,3220,0
|
|
20230718,145300,72124125,3220,3220,3220,3220,600
|
|
20230718,145200,70192125,3220,3220,3220,3220,0
|
|
20230718,145100,70192125,3220,3220,3220,3220,0
|
|
20230718,145000,70192125,3220,3220,3220,3220,0
|
|
20230718,144900,70192125,3220,3220,3220,3220,0
|
|
20230718,144800,70192125,3220,3230,3230,3220,11
|
|
20230718,144700,70156615,3225,3225,3225,3225,0
|
|
20230718,144600,70156615,3225,3225,3225,3225,0
|
|
20230718,144500,70156615,3225,3225,3225,3225,533
|
|
20230718,144400,68437690,3225,3225,3225,3225,0
|
|
20230718,144300,68437690,3225,3225,3225,3225,0
|
|
20230718,144200,68437690,3225,3225,3225,3225,0
|
|
20230718,144100,68437690,3225,3225,3225,3225,0
|
|
20230718,144000,68437690,3225,3225,3225,3225,0
|
|
20230718,143900,68437690,3225,3225,3225,3225,0
|
|
20230718,143800,68437690,3225,3225,3225,3225,0
|
|
20230718,143700,68437690,3225,3225,3225,3225,0
|
|
20230718,143600,68437690,3225,3225,3225,3225,0
|
|
20230718,143500,68437690,3225,3225,3225,3225,0
|
|
20230718,143400,68437690,3225,3225,3225,3225,0
|
|
20230718,143300,68437690,3225,3225,3225,3225,0
|
|
20230718,143200,68437690,3225,3225,3225,3225,0
|
|
20230718,143100,68437690,3225,3225,3225,3225,300
|
|
20230718,143000,67470190,3225,3225,3225,3225,0
|
|
20230718,142900,67470190,3225,3225,3225,3225,416
|
|
20230718,142800,66128590,3210,3210,3210,3210,0
|
|
20230718,142700,66128590,3210,3210,3210,3210,0
|
|
20230718,142600,66128590,3210,3210,3210,3210,0
|
|
20230718,142500,66128590,3210,3215,3215,3210,224
|
|
20230718,142400,65409540,3215,3215,3215,3215,0
|
|
20230718,142300,65409540,3215,3215,3215,3215,0
|
|
20230718,142200,65409540,3215,3215,3215,3215,0
|
|
20230718,142100,65409540,3215,3215,3215,3215,1
|
|
20230718,142000,65406325,3210,3210,3210,3210,0
|
|
20230718,141900,65406325,3210,3210,3210,3210,200
|
|
20230718,141800,64764325,3215,3215,3215,3215,100
|
|
20230718,141700,64442825,3220,3220,3220,3220,0
|
|
20230718,141600,64442825,3220,3220,3220,3220,0
|
|
20230718,141500,64442825,3220,3220,3220,3220,0
|
|
20230718,141400,64442825,3220,3220,3220,3220,0
|
|
20230718,141300,64442825,3220,3220,3220,3220,49
|
|
20230718,141200,64285045,3220,3220,3220,3220,0
|
|
20230718,141100,64285045,3220,3220,3220,3220,0
|
|
20230718,141000,64285045,3220,3220,3220,3220,51
|
|
20230718,140900,64120825,3220,3220,3220,3220,5
|
|
20230718,140800,64104725,3215,3215,3215,3215,0
|
|
20230718,140700,64104725,3215,3215,3215,3215,0
|
|
20230718,140600,64104725,3215,3215,3215,3215,10
|
|
20230718,140500,64072575,3215,3215,3215,3215,0
|
|
20230718,140400,64072575,3215,3215,3215,3215,0
|
|
20230718,140300,64072575,3215,3215,3215,3215,0
|
|
20230718,140200,64072575,3215,3215,3215,3215,0
|
|
20230718,140100,64072575,3215,3215,3215,3215,1
|
|
20230718,140000,64069360,3210,3220,3220,3210,98
|
|
20230718,135900,63754385,3215,3220,3220,3215,23
|
|
20230718,135800,63680435,3210,3210,3210,3210,0
|
|
20230718,135700,63680435,3210,3210,3210,3210,0
|
|
20230718,135600,63680435,3210,3220,3220,3210,300
|
|
20230718,135500,62715845,3225,3230,3230,3225,38
|
|
20230718,135400,62593205,3220,3220,3220,3220,0
|
|
20230718,135300,62593205,3220,3220,3220,3220,4
|
|
20230718,135200,62580325,3220,3220,3220,3220,52
|
|
20230718,135100,62412885,3220,3220,3220,3220,0
|
|
20230718,135000,62412885,3220,3220,3220,3220,149
|
|
20230718,134900,61933105,3220,3220,3220,3220,0
|
|
20230718,134800,61933105,3220,3220,3220,3220,0
|
|
20230718,134700,61933105,3220,3220,3220,3215,218
|
|
20230718,134600,61232035,3220,3220,3220,3220,0
|
|
20230718,134500,61232035,3220,3220,3220,3220,567
|
|
20230718,134400,59406295,3220,3220,3220,3220,0
|
|
20230718,134300,59406295,3220,3220,3220,3220,0
|
|
20230718,134200,59406295,3220,3220,3220,3220,0
|
|
20230718,134100,59406295,3220,3220,3220,3220,36
|
|
20230718,134000,59290375,3215,3215,3215,3215,0
|
|
20230718,133900,59290375,3215,3215,3215,3215,0
|
|
20230718,133800,59290375,3215,3215,3215,3215,12
|
|
20230718,133700,59251795,3215,3215,3215,3215,0
|
|
20230718,133600,59251795,3215,3215,3215,3215,28
|
|
20230718,133500,59161775,3220,3220,3220,3220,0
|
|
20230718,133400,59161775,3220,3220,3220,3220,0
|
|
20230718,133300,59161775,3220,3220,3220,3220,0
|
|
20230718,133200,59161775,3220,3220,3220,3220,0
|
|
20230718,133100,59161775,3220,3220,3220,3220,0
|
|
20230718,133000,59161775,3220,3220,3220,3220,12
|
|
20230718,132900,59123135,3220,3220,3220,3220,500
|
|
20230718,132800,57513135,3220,3220,3220,3220,0
|
|
20230718,132700,57513135,3220,3220,3220,3220,1
|
|
20230718,132600,57509915,3215,3215,3215,3215,0
|
|
20230718,132500,57509915,3215,3220,3220,3215,8
|
|
20230718,132400,57484170,3220,3220,3220,3220,0
|
|
20230718,132300,57484170,3220,3220,3220,3220,0
|
|
20230718,132200,57484170,3220,3220,3220,3220,0
|
|
20230718,132100,57484170,3220,3220,3220,3220,0
|
|
20230718,132000,57484170,3220,3220,3220,3220,40
|
|
20230718,131900,57355370,3215,3215,3215,3215,38
|
|
20230718,131800,57233200,3215,3215,3215,3215,1
|
|
20230718,131700,57229985,3215,3215,3215,3215,0
|
|
20230718,131600,57229985,3215,3215,3215,3215,2
|
|
20230718,131500,57223555,3215,3215,3215,3215,8
|
|
20230718,131400,57197835,3210,3210,3210,3210,0
|
|
20230718,131300,57197835,3210,3210,3210,3210,0
|
|
20230718,131200,57197835,3210,3210,3210,3210,0
|
|
20230718,131100,57197835,3210,3210,3210,3210,0
|
|
20230718,131000,57197835,3210,3210,3210,3210,0
|
|
20230718,130900,57197835,3210,3215,3215,3210,5
|
|
20230718,130800,57181770,3215,3215,3215,3215,0
|
|
20230718,130700,57181770,3215,3215,3215,3215,370
|
|
20230718,130600,55992220,3215,3215,3215,3215,54
|
|
20230718,130500,55818610,3210,3210,3210,3210,0
|
|
20230718,130400,55818610,3210,3210,3210,3210,100
|
|
20230718,130300,55497610,3210,3210,3210,3210,148
|
|
20230718,130200,55022530,3210,3210,3210,3210,7
|
|
20230718,130100,55000060,3210,3210,3210,3210,10
|
|
20230718,130000,54967960,3210,3210,3210,3210,4
|
|
20230718,125900,54955120,3210,3210,3210,3210,100
|
|
20230718,125800,54634120,3210,3210,3210,3210,0
|
|
20230718,125700,54634120,3210,3210,3210,3210,0
|
|
20230718,125600,54634120,3210,3210,3210,3210,307
|
|
20230718,125500,53648650,3210,3210,3210,3210,5
|
|
20230718,125400,53632600,3210,3210,3210,3210,5
|
|
20230718,125300,53616550,3210,3210,3210,3210,10
|
|
20230718,125200,53584450,3210,3210,3210,3210,0
|
|
20230718,125100,53584450,3210,3210,3210,3210,100
|
|
20230718,125000,53263450,3205,3205,3205,3205,1257
|
|
20230718,124900,49234765,3210,3210,3210,3210,7
|
|
20230718,124800,49212295,3210,3210,3210,3210,20
|
|
20230718,124700,49148095,3210,3210,3210,3210,0
|
|
20230718,124600,49148095,3210,3210,3210,3210,0
|
|
20230718,124500,49148095,3210,3210,3210,3210,0
|
|
20230718,124400,49148095,3210,3210,3210,3210,0
|
|
20230718,124300,49148095,3210,3210,3210,3210,0
|
|
20230718,124200,49148095,3210,3210,3210,3210,0
|
|
20230718,124100,49148095,3210,3210,3210,3210,2
|
|
20230718,124000,49141675,3210,3210,3210,3210,0
|
|
20230718,123900,49141675,3210,3210,3210,3210,0
|
|
20230718,123800,49141675,3210,3210,3210,3210,16
|
|
20230718,123700,49090315,3205,3205,3205,3205,0
|
|
20230718,123600,49090315,3205,3205,3205,3205,1
|
|
20230718,123500,49087110,3210,3210,3210,3210,677
|
|
20230718,123400,46913940,3215,3215,3215,3215,3
|
|
20230718,123300,46904295,3215,3215,3215,3215,0
|
|
20230718,123200,46904295,3215,3215,3215,3215,61
|
|
20230718,123100,46708180,3215,3215,3215,3215,0
|
|
20230718,123000,46708180,3215,3215,3215,3215,0
|
|
20230718,122900,46708180,3215,3215,3215,3215,0
|
|
20230718,122800,46708180,3215,3215,3215,3215,39
|
|
20230718,122700,46582795,3215,3215,3215,3215,11
|
|
20230718,122600,46547430,3215,3215,3215,3215,0
|
|
20230718,122500,46547430,3215,3215,3215,3215,10
|
|
20230718,122400,46515280,3210,3210,3210,3210,1
|
|
20230718,122300,46512070,3215,3220,3220,3215,319
|
|
20230718,122200,45486385,3220,3220,3220,3220,0
|
|
20230718,122100,45486385,3220,3220,3220,3220,0
|
|
20230718,122000,45486385,3220,3220,3220,3220,0
|
|
20230718,121900,45486385,3220,3225,3225,3220,339
|
|
20230718,121800,44394790,3225,3225,3225,3225,0
|
|
20230718,121700,44394790,3225,3225,3225,3225,0
|
|
20230718,121600,44394790,3225,3225,3225,3225,0
|
|
20230718,121500,44394790,3225,3225,3225,3225,1
|
|
20230718,121400,44391565,3225,3225,3225,3225,1
|
|
20230718,121300,44388340,3225,3225,3225,3225,1
|
|
20230718,121200,44385115,3225,3225,3225,3225,119
|
|
20230718,121100,44001340,3230,3230,3230,3230,0
|
|
20230718,121000,44001340,3230,3230,3230,3230,0
|
|
20230718,120900,44001340,3230,3230,3230,3230,3
|
|
20230718,120800,43991650,3230,3235,3235,3230,1585
|
|
20230718,120700,38872090,3235,3235,3235,3235,0
|
|
20230718,120600,38872090,3235,3235,3235,3235,0
|
|
20230718,120500,38872090,3235,3235,3235,3235,0
|
|
20230718,120400,38872090,3235,3235,3235,3235,0
|
|
20230718,120300,38872090,3235,3235,3235,3235,0
|
|
20230718,120200,38872090,3235,3235,3235,3235,0
|
|
20230718,120100,38872090,3235,3235,3235,3235,0
|
|
20230718,120000,38872090,3235,3235,3235,3235,3
|
|
20230718,115900,38862385,3235,3235,3235,3235,2
|
|
20230718,115800,38855915,3230,3230,3230,3230,0
|
|
20230718,115700,38855915,3230,3235,3235,3230,350
|
|
20230718,115600,37725380,3230,3235,3235,3230,484
|
|
20230718,115500,36161205,3235,3235,3235,3235,1
|
|
20230718,115400,36157970,3250,3250,3250,3250,0
|
|
20230718,115300,36157970,3250,3250,3250,3250,0
|
|
20230718,115200,36157970,3250,3250,3250,3250,50
|
|
20230718,115100,35995470,3250,3250,3250,3250,0
|
|
20230718,115000,35995470,3250,3250,3250,3250,0
|
|
20230718,114900,35995470,3250,3250,3250,3250,0
|
|
20230718,114800,35995470,3250,3250,3250,3250,0
|
|
20230718,114700,35995470,3250,3250,3250,3250,0
|
|
20230718,114600,35995470,3250,3250,3250,3250,0
|
|
20230718,114500,35995470,3250,3250,3250,3250,0
|
|
20230718,114400,35995470,3250,3250,3250,3250,0
|
|
20230718,114300,35995470,3250,3250,3250,3250,0
|
|
20230718,114200,35995470,3250,3250,3250,3250,0
|
|
20230718,114100,35995470,3250,3250,3250,3250,0
|
|
20230718,114000,35995470,3250,3250,3250,3250,100
|
|
20230718,113900,35670470,3250,3250,3250,3250,0
|
|
20230718,113800,35670470,3250,3250,3250,3250,0
|
|
20230718,113700,35670470,3250,3250,3250,3250,0
|
|
20230718,113600,35670470,3250,3230,3250,3230,601
|
|
20230718,113500,33729180,3230,3230,3230,3230,1450
|
|
20230718,113400,29045680,3235,3235,3235,3235,0
|
|
20230718,113300,29045680,3235,3235,3235,3235,0
|
|
20230718,113200,29045680,3235,3235,3235,3235,1
|
|
20230718,113100,29042445,3235,3235,3235,3235,1
|
|
20230718,113000,29039210,3250,3250,3250,3250,0
|
|
20230718,112900,29039210,3250,3250,3250,3250,0
|
|
20230718,112800,29039210,3250,3250,3250,3250,0
|
|
20230718,112700,29039210,3250,3250,3250,3250,0
|
|
20230718,112600,29039210,3250,3250,3250,3250,0
|
|
20230718,112500,29039210,3250,3250,3250,3250,350
|
|
20230718,112400,27901710,3235,3235,3235,3235,2
|
|
20230718,112300,27895240,3235,3235,3235,3235,31
|
|
20230718,112200,27794955,3250,3250,3250,3250,10
|
|
20230718,112100,27762455,3250,3250,3250,3250,1
|
|
20230718,112000,27759205,3230,3230,3230,3230,0
|
|
20230718,111900,27759205,3230,3230,3230,3230,0
|
|
20230718,111800,27759205,3230,3235,3235,3230,504
|
|
20230718,111700,26131210,3250,3250,3250,3250,0
|
|
20230718,111600,26131210,3250,3250,3250,3250,1
|
|
20230718,111500,26127960,3235,3235,3235,3235,0
|
|
20230718,111400,26127960,3235,3235,3235,3235,0
|
|
20230718,111300,26127960,3235,3235,3235,3235,0
|
|
20230718,111200,26127960,3235,3235,3235,3235,0
|
|
20230718,111100,26127960,3235,3235,3235,3235,0
|
|
20230718,111000,26127960,3235,3235,3235,3235,0
|
|
20230718,110900,26127960,3235,3235,3235,3235,0
|
|
20230718,110800,26127960,3235,3235,3235,3235,6
|
|
20230718,110700,26108550,3235,3235,3235,3235,16
|
|
20230718,110600,26056790,3235,3235,3235,3235,0
|
|
20230718,110500,26056790,3235,3235,3235,3235,58
|
|
20230718,110400,25869160,3250,3250,3250,3250,0
|
|
20230718,110300,25869160,3250,3250,3250,3250,0
|
|
20230718,110200,25869160,3250,3250,3250,3250,0
|
|
20230718,110100,25869160,3250,3250,3250,3250,3
|
|
20230718,110000,25859410,3250,3250,3250,3250,0
|
|
20230718,105900,25859410,3250,3250,3250,3250,0
|
|
20230718,105800,25859410,3250,3250,3250,3250,0
|
|
20230718,105700,25859410,3250,3250,3250,3250,0
|
|
20230718,105600,25859410,3250,3250,3250,3250,0
|
|
20230718,105500,25859410,3250,3235,3250,3235,2
|
|
20230718,105400,25852925,3230,3245,3245,3230,204
|
|
20230718,105300,25193450,3245,3245,3245,3245,0
|
|
20230718,105200,25193450,3245,3245,3245,3245,0
|
|
20230718,105100,25193450,3245,3245,3245,3245,0
|
|
20230718,105000,25193450,3245,3245,3245,3245,0
|
|
20230718,104900,25193450,3245,3245,3245,3245,25
|
|
20230718,104800,25112325,3235,3235,3235,3235,0
|
|
20230718,104700,25112325,3235,3235,3235,3235,121
|
|
20230718,104600,24720890,3235,3235,3235,3235,77
|
|
20230718,104500,24471795,3235,3235,3235,3235,31
|
|
20230718,104400,24371510,3235,3230,3235,3230,13
|
|
20230718,104300,24329460,3230,3230,3230,3230,51
|
|
20230718,104200,24164730,3230,3230,3230,3230,1
|
|
20230718,104100,24161500,3230,3230,3230,3230,1
|
|
20230718,104000,24158270,3235,3235,3235,3235,31
|
|
20230718,103900,24057985,3240,3240,3240,3240,1
|
|
20230718,103800,24054745,3240,3240,3240,3240,0
|
|
20230718,103700,24054745,3240,3240,3240,3240,0
|
|
20230718,103600,24054745,3240,3240,3240,3240,500
|
|
20230718,103500,22434745,3240,3240,3240,3240,20
|
|
20230718,103400,22369945,3230,3235,3235,3230,48
|
|
20230718,103300,22214765,3235,3235,3235,3235,0
|
|
20230718,103200,22214765,3235,3235,3235,3235,6
|
|
20230718,103100,22195355,3235,3235,3235,3235,7
|
|
20230718,103000,22172710,3235,3240,3240,3235,306
|
|
20230718,102900,21182065,3245,3240,3245,3240,2
|
|
20230718,102800,21175580,3245,3240,3245,3240,3
|
|
20230718,102700,21165850,3245,3245,3245,3245,48
|
|
20230718,102600,21010090,3240,3240,3240,3240,0
|
|
20230718,102500,21010090,3240,3240,3240,3240,0
|
|
20230718,102400,21010090,3240,3240,3240,3240,0
|
|
20230718,102300,21010090,3240,3240,3240,3240,25
|
|
20230718,102200,20929090,3240,3240,3240,3240,0
|
|
20230718,102100,20929090,3240,3245,3245,3235,690
|
|
20230718,102000,18692360,3250,3250,3250,3250,0
|
|
20230718,101900,18692360,3250,3250,3250,3250,0
|
|
20230718,101800,18692360,3250,3250,3250,3250,27
|
|
20230718,101700,18604610,3260,3260,3260,3260,44
|
|
20230718,101600,18461170,3260,3260,3260,3260,24
|
|
20230718,101500,18382930,3250,3250,3250,3250,0
|
|
20230718,101400,18382930,3250,3255,3255,3250,31
|
|
20230718,101300,18282040,3265,3265,3265,3265,0
|
|
20230718,101200,18282040,3265,3265,3265,3260,55
|
|
20230718,101100,18102470,3265,3265,3265,3265,1
|
|
20230718,101000,18099205,3240,3240,3240,3240,0
|
|
20230718,100900,18099205,3240,3240,3240,3240,0
|
|
20230718,100800,18099205,3240,3240,3240,3240,0
|
|
20230718,100700,18099205,3240,3240,3240,3240,0
|
|
20230718,100600,18099205,3240,3240,3240,3240,99
|
|
20230718,100500,17778445,3240,3245,3245,3240,943
|
|
20230718,100400,14721920,3245,3250,3250,3245,220
|
|
20230718,100300,14007920,3250,3250,3250,3250,131
|
|
20230718,100200,13582170,3250,3250,3250,3250,0
|
|
20230718,100100,13582170,3250,3250,3250,3250,25
|
|
20230718,100000,13500920,3260,3260,3260,3260,0
|
|
20230718,095900,13500920,3260,3260,3260,3260,1
|
|
20230718,095800,13497660,3245,3245,3245,3245,45
|
|
20230718,095700,13351635,3245,3245,3245,3245,0
|
|
20230718,095600,13351635,3245,3245,3245,3245,0
|
|
20230718,095500,13351635,3245,3245,3245,3245,0
|
|
20230718,095400,13351635,3245,3245,3245,3245,110
|
|
20230718,095300,12994685,3245,3245,3245,3245,2
|
|
20230718,095200,12988195,3240,3245,3245,3240,228
|
|
20230718,095100,12249185,3250,3250,3250,3250,489
|
|
20230718,095000,10659935,3255,3255,3255,3255,8
|
|
20230718,094900,10633895,3255,3260,3260,3255,458
|
|
20230718,094800,9143095,3265,3265,3265,3265,32
|
|
20230718,094700,9038615,3265,3265,3265,3265,1
|
|
20230718,094600,9035350,3255,3255,3255,3255,0
|
|
20230718,094500,9035350,3255,3255,3255,3255,3
|
|
20230718,094400,9025585,3255,3260,3260,3255,52
|
|
20230718,094300,8856095,3260,3260,3260,3260,0
|
|
20230718,094200,8856095,3260,3260,3260,3260,0
|
|
20230718,094100,8856095,3260,3260,3260,3260,0
|
|
20230718,094000,8856095,3260,3260,3260,3260,124
|
|
20230718,093900,8451855,3260,3260,3260,3260,29
|
|
20230718,093800,8357315,3265,3265,3265,3265,0
|
|
20230718,093700,8357315,3265,3265,3265,3265,2
|
|
20230718,093600,8350785,3265,3265,3265,3265,0
|
|
20230718,093500,8350785,3265,3265,3265,3260,137
|
|
20230718,093400,7904140,3265,3265,3265,3265,30
|
|
20230718,093300,7806190,3265,3270,3270,3265,94
|
|
20230718,093200,7499195,3265,3270,3270,3265,245
|
|
20230718,093100,6698595,3270,3270,3270,3270,0
|
|
20230718,093000,6698595,3270,3270,3270,3270,0
|
|
20230718,092900,6698595,3270,3270,3270,3270,0
|
|
20230718,092800,6698595,3270,3270,3270,3270,100
|
|
20230718,092700,6371595,3270,3270,3270,3270,0
|
|
20230718,092600,6371595,3270,3270,3270,3270,0
|
|
20230718,092500,6371595,3270,3280,3280,3270,51
|
|
20230718,092400,6204815,3280,3270,3280,3270,160
|
|
20230718,092300,5681515,3270,3270,3270,3270,0
|
|
20230718,092200,5681515,3270,3275,3275,3270,623
|
|
20230718,092100,3642960,3280,3285,3285,3280,225
|
|
20230718,092000,2904190,3290,3290,3290,3290,0
|
|
20230718,091900,2904190,3290,3290,3290,3290,43
|
|
20230718,091800,2762720,3290,3290,3290,3290,0
|
|
20230718,091700,2762720,3290,3290,3290,3290,53
|
|
20230718,091600,2588350,3290,3290,3290,3290,1
|
|
20230718,091500,2585060,3290,3290,3290,3290,50
|
|
20230718,091400,2420560,3290,3295,3295,3285,185
|
|
20230718,091300,1812535,3300,3300,3300,3300,0
|
|
20230718,091200,1812535,3300,3300,3300,3300,1
|
|
20230718,091100,1809235,3285,3285,3285,3285,0
|
|
20230718,091000,1809235,3285,3285,3285,3285,3
|
|
20230718,090900,1799380,3285,3285,3285,3285,6
|
|
20230718,090800,1779670,3280,3280,3280,3280,0
|
|
20230718,090700,1779670,3280,3280,3280,3280,4
|
|
20230718,090600,1766550,3275,3275,3275,3275,4
|
|
20230718,090500,1753450,3300,3300,3300,3300,0
|
|
20230718,090400,1753450,3300,3300,3300,3300,0
|
|
20230718,090300,1753450,3300,3300,3300,3300,1
|
|
20230718,090200,1750150,3270,3270,3270,3270,0
|
|
20230718,090100,1750150,3270,3270,3270,3270,0
|
|
20230718,090000,1750150,3270,3270,3270,3270,515
|