639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193600,133223100,3660,3660,3660,3660,1140
|
|
20230718,193500,133223100,3660,3660,3660,3660,0
|
|
20230718,193400,133223100,3660,3660,3660,3660,0
|
|
20230718,193300,133223100,3660,3660,3660,3660,0
|
|
20230718,193200,133223100,3660,3660,3660,3660,0
|
|
20230718,193100,133223100,3660,3660,3660,3660,0
|
|
20230718,193000,133223100,3660,3660,3660,3660,0
|
|
20230718,192900,133223100,3660,3660,3660,3660,0
|
|
20230718,192800,133223100,3660,3660,3660,3660,0
|
|
20230718,192700,133223100,3660,3660,3660,3660,0
|
|
20230718,192600,133223100,3660,3660,3660,3660,0
|
|
20230718,192500,133223100,3660,3660,3660,3660,0
|
|
20230718,192400,133223100,3660,3660,3660,3660,0
|
|
20230718,192300,133223100,3660,3660,3660,3660,0
|
|
20230718,192200,133223100,3660,3660,3660,3660,0
|
|
20230718,192100,133223100,3660,3660,3660,3660,0
|
|
20230718,192000,133223100,3660,3660,3660,3660,0
|
|
20230718,191900,133223100,3660,3660,3660,3660,0
|
|
20230718,191800,133223100,3660,3660,3660,3660,0
|
|
20230718,191700,133223100,3660,3660,3660,3660,0
|
|
20230718,191600,133223100,3660,3660,3660,3660,0
|
|
20230718,191500,133223100,3660,3660,3660,3660,0
|
|
20230718,191400,133223100,3660,3660,3660,3660,0
|
|
20230718,191300,133223100,3660,3660,3660,3660,0
|
|
20230718,191200,133223100,3660,3660,3660,3660,0
|
|
20230718,191100,133223100,3660,3660,3660,3660,0
|
|
20230718,191000,133223100,3660,3660,3660,3660,0
|
|
20230718,190900,133223100,3660,3660,3660,3660,0
|
|
20230718,190800,133223100,3660,3660,3660,3660,0
|
|
20230718,190700,133223100,3660,3660,3660,3660,0
|
|
20230718,190600,133223100,3660,3660,3660,3660,1140
|
|
20230718,190500,133223100,3660,3660,3660,3660,0
|
|
20230718,190400,133223100,3660,3660,3660,3660,0
|
|
20230718,190300,133223100,3660,3660,3660,3660,0
|
|
20230718,190200,133223100,3660,3660,3660,3660,0
|
|
20230718,190100,133223100,3660,3660,3660,3660,0
|
|
20230718,190000,133223100,3660,3660,3660,3660,0
|
|
20230718,185900,133223100,3660,3660,3660,3660,0
|
|
20230718,185800,133223100,3660,3660,3660,3660,0
|
|
20230718,185700,133223100,3660,3660,3660,3660,0
|
|
20230718,185600,133223100,3660,3660,3660,3660,0
|
|
20230718,185500,133223100,3660,3660,3660,3660,0
|
|
20230718,185400,133223100,3660,3660,3660,3660,0
|
|
20230718,185300,133223100,3660,3660,3660,3660,0
|
|
20230718,185200,133223100,3660,3660,3660,3660,0
|
|
20230718,185100,133223100,3660,3660,3660,3660,0
|
|
20230718,185000,133223100,3660,3660,3660,3660,0
|
|
20230718,184900,133223100,3660,3660,3660,3660,0
|
|
20230718,184800,133223100,3660,3660,3660,3660,0
|
|
20230718,184700,133223100,3660,3660,3660,3660,0
|
|
20230718,184600,133223100,3660,3660,3660,3660,0
|
|
20230718,184500,133223100,3660,3660,3660,3660,0
|
|
20230718,184400,133223100,3660,3660,3660,3660,0
|
|
20230718,184300,133223100,3660,3660,3660,3660,0
|
|
20230718,184200,133223100,3660,3660,3660,3660,0
|
|
20230718,184100,133223100,3660,3660,3660,3660,0
|
|
20230718,184000,133223100,3660,3660,3660,3660,0
|
|
20230718,183900,133223100,3660,3660,3660,3660,0
|
|
20230718,183800,133223100,3660,3660,3660,3660,0
|
|
20230718,183700,133223100,3660,3660,3660,3660,0
|
|
20230718,183600,133223100,3660,3660,3660,3660,1140
|
|
20230718,183500,133223100,3660,3660,3660,3660,0
|
|
20230718,183400,133223100,3660,3660,3660,3660,0
|
|
20230718,183300,133223100,3660,3660,3660,3660,0
|
|
20230718,183200,133223100,3660,3660,3660,3660,0
|
|
20230718,183100,133223100,3660,3660,3660,3660,0
|
|
20230718,183000,133223100,3660,3660,3660,3660,0
|
|
20230718,182900,133223100,3660,3660,3660,3660,0
|
|
20230718,182800,133223100,3660,3660,3660,3660,0
|
|
20230718,182700,133223100,3660,3660,3660,3660,0
|
|
20230718,182600,133223100,3660,3660,3660,3660,0
|
|
20230718,182500,133223100,3660,3660,3660,3660,0
|
|
20230718,182400,133223100,3660,3660,3660,3660,0
|
|
20230718,182300,133223100,3660,3660,3660,3660,0
|
|
20230718,182200,133223100,3660,3660,3660,3660,0
|
|
20230718,182100,133223100,3660,3660,3660,3660,0
|
|
20230718,182000,133223100,3660,3660,3660,3660,0
|
|
20230718,181900,133223100,3660,3660,3660,3660,0
|
|
20230718,181800,133223100,3660,3660,3660,3660,0
|
|
20230718,181700,133223100,3660,3660,3660,3660,0
|
|
20230718,181600,133223100,3660,3660,3660,3660,0
|
|
20230718,181500,133223100,3660,3660,3660,3660,0
|
|
20230718,181400,133223100,3660,3660,3660,3660,0
|
|
20230718,181300,133223100,3660,3660,3660,3660,0
|
|
20230718,181200,133223100,3660,3660,3660,3660,0
|
|
20230718,181100,133223100,3660,3660,3660,3660,0
|
|
20230718,181000,133223100,3660,3660,3660,3660,0
|
|
20230718,180900,133223100,3660,3660,3660,3660,0
|
|
20230718,180800,133223100,3660,3660,3660,3660,0
|
|
20230718,180700,133223100,3660,3660,3660,3660,0
|
|
20230718,180600,133223100,3660,3660,3660,3660,1140
|
|
20230718,180500,133223100,3660,3660,3660,3660,0
|
|
20230718,180400,133223100,3660,3660,3660,3660,0
|
|
20230718,180300,133223100,3660,3660,3660,3660,0
|
|
20230718,180200,133223100,3660,3660,3660,3660,0
|
|
20230718,180100,133223100,3660,3660,3660,3660,0
|
|
20230718,180000,133223100,3660,3660,3660,3660,0
|
|
20230718,175900,133223100,3660,3660,3660,3660,0
|
|
20230718,175800,133223100,3660,3660,3660,3660,0
|
|
20230718,175700,133223100,3660,3660,3660,3660,0
|
|
20230718,175600,133223100,3660,3660,3660,3660,0
|
|
20230718,175500,133223100,3660,3660,3660,3660,0
|
|
20230718,175400,133223100,3660,3660,3660,3660,0
|
|
20230718,175300,133223100,3660,3660,3660,3660,0
|
|
20230718,175200,133223100,3660,3660,3660,3660,0
|
|
20230718,175100,133223100,3660,3660,3660,3660,0
|
|
20230718,175000,133223100,3660,3660,3660,3660,0
|
|
20230718,174900,133223100,3660,3660,3660,3660,0
|
|
20230718,174800,133223100,3660,3660,3660,3660,0
|
|
20230718,174700,133223100,3660,3660,3660,3660,0
|
|
20230718,174600,133223100,3660,3660,3660,3660,0
|
|
20230718,174500,133223100,3660,3660,3660,3660,0
|
|
20230718,174400,133223100,3660,3660,3660,3660,0
|
|
20230718,174300,133223100,3660,3660,3660,3660,0
|
|
20230718,174200,133223100,3660,3660,3660,3660,0
|
|
20230718,174100,133223100,3660,3660,3660,3660,0
|
|
20230718,174000,133223100,3660,3660,3660,3660,0
|
|
20230718,173900,133223100,3660,3660,3660,3660,0
|
|
20230718,173800,133223100,3660,3660,3660,3660,0
|
|
20230718,173700,133223100,3660,3660,3660,3660,0
|
|
20230718,173600,133223100,3660,3660,3660,3660,1140
|
|
20230718,173500,133223100,3660,3660,3660,3660,0
|
|
20230718,173400,133223100,3660,3660,3660,3660,0
|
|
20230718,173300,133223100,3660,3660,3660,3660,0
|
|
20230718,173200,133223100,3660,3660,3660,3660,0
|
|
20230718,173100,133223100,3660,3660,3660,3660,0
|
|
20230718,173000,133223100,3660,3660,3660,3660,0
|
|
20230718,172900,133223100,3660,3660,3660,3660,0
|
|
20230718,172800,133223100,3660,3660,3660,3660,0
|
|
20230718,172700,133223100,3660,3660,3660,3660,0
|
|
20230718,172600,133223100,3660,3660,3660,3660,0
|
|
20230718,172500,133223100,3660,3660,3660,3660,0
|
|
20230718,172400,133223100,3660,3660,3660,3660,0
|
|
20230718,172300,133223100,3660,3660,3660,3660,0
|
|
20230718,172200,133223100,3660,3660,3660,3660,0
|
|
20230718,172100,133223100,3660,3660,3660,3660,0
|
|
20230718,172000,133223100,3660,3660,3660,3660,0
|
|
20230718,171900,133223100,3660,3660,3660,3660,0
|
|
20230718,171800,133223100,3660,3660,3660,3660,0
|
|
20230718,171700,133223100,3660,3660,3660,3660,0
|
|
20230718,171600,133223100,3660,3660,3660,3660,0
|
|
20230718,171500,133223100,3660,3660,3660,3660,0
|
|
20230718,171400,133223100,3660,3660,3660,3660,0
|
|
20230718,171300,133223100,3660,3660,3660,3660,0
|
|
20230718,171200,133223100,3660,3660,3660,3660,0
|
|
20230718,171100,133223100,3660,3660,3660,3660,0
|
|
20230718,171000,133223100,3660,3660,3660,3660,0
|
|
20230718,170900,133223100,3660,3660,3660,3660,0
|
|
20230718,170800,133223100,3660,3660,3660,3660,0
|
|
20230718,170700,133223100,3660,3660,3660,3660,0
|
|
20230718,170600,133223100,3660,3660,3660,3660,1140
|
|
20230718,170500,133223100,3660,3660,3660,3660,0
|
|
20230718,170400,133223100,3660,3660,3660,3660,0
|
|
20230718,170300,133223100,3660,3660,3660,3660,0
|
|
20230718,170200,133223100,3660,3660,3660,3660,0
|
|
20230718,170100,133223100,3660,3660,3660,3660,0
|
|
20230718,170000,133223100,3660,3660,3660,3660,0
|
|
20230718,165900,133223100,3660,3660,3660,3660,0
|
|
20230718,165800,133223100,3660,3660,3660,3660,0
|
|
20230718,165700,133223100,3660,3660,3660,3660,0
|
|
20230718,165600,133223100,3660,3660,3660,3660,0
|
|
20230718,165500,133223100,3660,3660,3660,3660,0
|
|
20230718,165400,133223100,3660,3660,3660,3660,0
|
|
20230718,165300,133223100,3660,3660,3660,3660,0
|
|
20230718,165200,133223100,3660,3660,3660,3660,0
|
|
20230718,165100,133223100,3660,3660,3660,3660,0
|
|
20230718,165000,133223100,3660,3660,3660,3660,0
|
|
20230718,164900,133223100,3660,3660,3660,3660,0
|
|
20230718,164800,133223100,3660,3660,3660,3660,0
|
|
20230718,164700,133223100,3660,3660,3660,3660,0
|
|
20230718,164600,133223100,3660,3660,3660,3660,0
|
|
20230718,164500,133223100,3660,3660,3660,3660,0
|
|
20230718,164400,133223100,3660,3660,3660,3660,0
|
|
20230718,164300,133223100,3660,3660,3660,3660,0
|
|
20230718,164200,133223100,3660,3660,3660,3660,0
|
|
20230718,164100,133223100,3660,3660,3660,3660,0
|
|
20230718,164000,133223100,3660,3660,3660,3660,0
|
|
20230718,163900,133223100,3660,3660,3660,3660,0
|
|
20230718,163800,133223100,3660,3660,3660,3660,0
|
|
20230718,163700,133223100,3660,3660,3660,3660,0
|
|
20230718,163600,133223100,3660,3660,3660,3660,1140
|
|
20230718,163500,133223100,3660,3660,3660,3660,0
|
|
20230718,163400,133223100,3660,3660,3660,3660,0
|
|
20230718,163300,133223100,3660,3660,3660,3660,0
|
|
20230718,163200,133223100,3660,3660,3660,3660,0
|
|
20230718,163100,133223100,3660,3660,3660,3660,0
|
|
20230718,163000,133223100,3660,3660,3660,3660,0
|
|
20230718,162900,133223100,3660,3660,3660,3660,0
|
|
20230718,162800,133223100,3660,3660,3660,3660,0
|
|
20230718,162700,133223100,3660,3660,3660,3660,0
|
|
20230718,162600,133223100,3660,3660,3660,3660,0
|
|
20230718,162500,133223100,3660,3660,3660,3660,0
|
|
20230718,162400,133223100,3660,3660,3660,3660,0
|
|
20230718,162300,133223100,3660,3660,3660,3660,0
|
|
20230718,162200,133223100,3660,3660,3660,3660,0
|
|
20230718,162100,133223100,3660,3660,3660,3660,0
|
|
20230718,162000,133223100,3660,3660,3660,3660,0
|
|
20230718,161900,133223100,3660,3660,3660,3660,0
|
|
20230718,161800,133223100,3660,3660,3660,3660,0
|
|
20230718,161700,133223100,3660,3660,3660,3660,0
|
|
20230718,161600,133223100,3660,3660,3660,3660,0
|
|
20230718,161500,133223100,3660,3660,3660,3660,0
|
|
20230718,161400,133223100,3660,3660,3660,3660,0
|
|
20230718,161300,133223100,3660,3660,3660,3660,0
|
|
20230718,161200,133223100,3660,3660,3660,3660,0
|
|
20230718,161100,133223100,3660,3660,3660,3660,0
|
|
20230718,161000,133223100,3660,3660,3660,3660,0
|
|
20230718,160900,133223100,3660,3660,3660,3660,0
|
|
20230718,160800,133223100,3660,3660,3660,3660,0
|
|
20230718,160700,133223100,3660,3660,3660,3660,0
|
|
20230718,160600,133223100,3660,3660,3660,3660,1140
|
|
20230718,160500,133223100,3660,3660,3660,3660,0
|
|
20230718,160400,133223100,3660,3660,3660,3660,0
|
|
20230718,160300,133223100,3660,3660,3660,3660,0
|
|
20230718,160200,133223100,3660,3660,3660,3660,0
|
|
20230718,160100,133223100,3660,3660,3660,3660,0
|
|
20230718,160000,133223100,3660,3660,3660,3660,0
|
|
20230718,155900,133223100,3660,3660,3660,3660,0
|
|
20230718,155800,133223100,3660,3660,3660,3660,0
|
|
20230718,155700,133223100,3660,3660,3660,3660,0
|
|
20230718,155600,133223100,3660,3660,3660,3660,0
|
|
20230718,155500,133223100,3660,3660,3660,3660,0
|
|
20230718,155400,133223100,3660,3660,3660,3660,0
|
|
20230718,155300,133223100,3660,3660,3660,3660,0
|
|
20230718,155200,133223100,3660,3660,3660,3660,0
|
|
20230718,155100,133223100,3660,3660,3660,3660,0
|
|
20230718,155000,133223100,3660,3660,3660,3660,0
|
|
20230718,154900,133223100,3660,3660,3660,3660,0
|
|
20230718,154800,133223100,3660,3660,3660,3660,0
|
|
20230718,154700,133223100,3660,3660,3660,3660,0
|
|
20230718,154600,133223100,3660,3660,3660,3660,0
|
|
20230718,154500,133223100,3660,3660,3660,3660,0
|
|
20230718,154400,133223100,3660,3660,3660,3660,0
|
|
20230718,154300,133223100,3660,3660,3660,3660,0
|
|
20230718,154200,133223100,3660,3660,3660,3660,0
|
|
20230718,154100,133223100,3660,3660,3660,3660,0
|
|
20230718,154000,133223100,3660,3660,3660,3660,0
|
|
20230718,153900,133223100,3660,3660,3660,3660,0
|
|
20230718,153800,133223100,3660,3660,3660,3660,0
|
|
20230718,153700,133223100,3660,3660,3660,3660,0
|
|
20230718,153600,133223100,3660,3660,3660,3660,1140
|
|
20230718,153500,133223100,3660,3660,3660,3660,0
|
|
20230718,153400,133223100,3660,3660,3660,3660,0
|
|
20230718,153300,133223100,3660,3660,3660,3660,0
|
|
20230718,153200,133223100,3660,3660,3660,3660,0
|
|
20230718,153100,133223100,3660,3660,3660,3660,0
|
|
20230718,153000,133223100,3660,3660,3660,3660,1140
|
|
20230718,152900,129050700,3630,3630,3630,3630,0
|
|
20230718,152800,129050700,3630,3630,3630,3630,0
|
|
20230718,152700,129050700,3630,3630,3630,3630,0
|
|
20230718,152600,129050700,3630,3630,3630,3630,0
|
|
20230718,152500,129050700,3630,3630,3630,3630,0
|
|
20230718,152400,129050700,3630,3630,3630,3630,0
|
|
20230718,152300,129050700,3630,3630,3630,3630,0
|
|
20230718,152200,129050700,3630,3630,3630,3630,0
|
|
20230718,152100,129050700,3630,3630,3630,3630,0
|
|
20230718,152000,129050700,3630,3630,3630,3630,0
|
|
20230718,151900,129050700,3630,3615,3630,3615,400
|
|
20230718,151800,127602255,3615,3615,3615,3615,20
|
|
20230718,151700,127529955,3620,3620,3620,3620,0
|
|
20230718,151600,127529955,3620,3620,3620,3620,0
|
|
20230718,151500,127529955,3620,3620,3620,3620,0
|
|
20230718,151400,127529955,3620,3620,3620,3620,0
|
|
20230718,151300,127529955,3620,3615,3620,3615,300
|
|
20230718,151200,126445225,3625,3625,3625,3625,0
|
|
20230718,151100,126445225,3625,3625,3625,3625,1
|
|
20230718,151000,126441600,3595,3605,3605,3595,200
|
|
20230718,150900,125721515,3630,3630,3630,3630,0
|
|
20230718,150800,125721515,3630,3630,3630,3630,0
|
|
20230718,150700,125721515,3630,3630,3630,3630,0
|
|
20230718,150600,125721515,3630,3630,3630,3630,0
|
|
20230718,150500,125721515,3630,3630,3630,3630,4
|
|
20230718,150400,125706995,3630,3615,3630,3615,76
|
|
20230718,150300,125431130,3620,3665,3670,3620,33
|
|
20230718,150200,125310270,3670,3635,3670,3635,2000
|
|
20230718,150100,117997595,3640,3610,3640,3610,600
|
|
20230718,150000,115817110,3620,3620,3620,3620,0
|
|
20230718,145900,115817110,3620,3620,3620,3620,0
|
|
20230718,145800,115817110,3620,3620,3620,3620,0
|
|
20230718,145700,115817110,3620,3620,3620,3620,0
|
|
20230718,145600,115817110,3620,3585,3620,3585,3052
|
|
20230718,145500,104861290,3575,3575,3575,3575,0
|
|
20230718,145400,104861290,3575,3575,3575,3575,0
|
|
20230718,145300,104861290,3575,3575,3575,3575,16
|
|
20230718,145200,104804090,3580,3575,3580,3575,1008
|
|
20230718,145100,101195490,3585,3585,3585,3585,1
|
|
20230718,145000,101191905,3585,3585,3585,3585,0
|
|
20230718,144900,101191905,3585,3575,3585,3575,2
|
|
20230718,144800,101184745,3575,3585,3585,3575,23
|
|
20230718,144700,101102490,3585,3585,3585,3585,1
|
|
20230718,144600,101098905,3565,3565,3565,3565,0
|
|
20230718,144500,101098905,3565,3570,3570,3565,2900
|
|
20230718,144400,90750155,3575,3575,3575,3575,0
|
|
20230718,144300,90750155,3575,3575,3575,3575,0
|
|
20230718,144200,90750155,3575,3575,3575,3575,0
|
|
20230718,144100,90750155,3575,3575,3575,3575,0
|
|
20230718,144000,90750155,3575,3575,3575,3575,50
|
|
20230718,143900,90571405,3575,3575,3575,3575,2
|
|
20230718,143800,90564255,3575,3575,3575,3575,84
|
|
20230718,143700,90263955,3570,3570,3570,3570,0
|
|
20230718,143600,90263955,3570,3570,3570,3570,95
|
|
20230718,143500,89924805,3575,3575,3575,3575,1
|
|
20230718,143400,89921230,3570,3570,3570,3570,0
|
|
20230718,143300,89921230,3570,3570,3570,3570,0
|
|
20230718,143200,89921230,3570,3570,3570,3570,0
|
|
20230718,143100,89921230,3570,3570,3570,3570,0
|
|
20230718,143000,89921230,3570,3570,3570,3570,250
|
|
20230718,142900,89028730,3580,3580,3580,3580,0
|
|
20230718,142800,89028730,3580,3580,3580,3580,0
|
|
20230718,142700,89028730,3580,3580,3580,3580,28
|
|
20230718,142600,88928490,3580,3580,3580,3580,2
|
|
20230718,142500,88921330,3580,3580,3580,3580,2
|
|
20230718,142400,88914170,3580,3580,3580,3580,0
|
|
20230718,142300,88914170,3580,3580,3580,3580,0
|
|
20230718,142200,88914170,3580,3580,3580,3580,0
|
|
20230718,142100,88914170,3580,3580,3580,3580,0
|
|
20230718,142000,88914170,3580,3580,3580,3580,0
|
|
20230718,141900,88914170,3580,3580,3580,3580,0
|
|
20230718,141800,88914170,3580,3580,3580,3580,0
|
|
20230718,141700,88914170,3580,3580,3580,3580,20
|
|
20230718,141600,88842570,3580,3580,3580,3580,0
|
|
20230718,141500,88842570,3580,3580,3580,3580,0
|
|
20230718,141400,88842570,3580,3580,3580,3580,0
|
|
20230718,141300,88842570,3580,3580,3580,3580,3
|
|
20230718,141200,88831830,3575,3575,3575,3575,0
|
|
20230718,141100,88831830,3575,3575,3575,3575,30
|
|
20230718,141000,88724580,3570,3570,3570,3570,0
|
|
20230718,140900,88724580,3570,3570,3570,3570,0
|
|
20230718,140800,88724580,3570,3570,3570,3570,0
|
|
20230718,140700,88724580,3570,3570,3570,3570,152
|
|
20230718,140600,88181940,3575,3575,3575,3575,0
|
|
20230718,140500,88181940,3575,3575,3575,3575,0
|
|
20230718,140400,88181940,3575,3575,3575,3575,0
|
|
20230718,140300,88181940,3575,3575,3575,3575,0
|
|
20230718,140200,88181940,3575,3575,3575,3575,0
|
|
20230718,140100,88181940,3575,3575,3575,3575,0
|
|
20230718,140000,88181940,3575,3575,3575,3575,0
|
|
20230718,135900,88181940,3575,3575,3575,3575,0
|
|
20230718,135800,88181940,3575,3575,3575,3575,0
|
|
20230718,135700,88181940,3575,3575,3575,3575,0
|
|
20230718,135600,88181940,3575,3575,3575,3575,0
|
|
20230718,135500,88181940,3575,3575,3575,3575,0
|
|
20230718,135400,88181940,3575,3575,3575,3575,0
|
|
20230718,135300,88181940,3575,3575,3575,3575,0
|
|
20230718,135200,88181940,3575,3575,3575,3575,0
|
|
20230718,135100,88181940,3575,3575,3575,3575,0
|
|
20230718,135000,88181940,3575,3575,3575,3575,0
|
|
20230718,134900,88181940,3575,3575,3575,3575,27
|
|
20230718,134800,88085415,3575,3575,3575,3575,0
|
|
20230718,134700,88085415,3575,3575,3575,3575,93
|
|
20230718,134600,87752940,3575,3575,3575,3575,20
|
|
20230718,134500,87681440,3570,3570,3570,3570,0
|
|
20230718,134400,87681440,3570,3570,3570,3570,10
|
|
20230718,134300,87645740,3570,3570,3575,3570,83
|
|
20230718,134200,87349330,3575,3570,3575,3570,1130
|
|
20230718,134100,83315130,3570,3575,3575,3570,440
|
|
20230718,134000,81742275,3575,3575,3575,3575,0
|
|
20230718,133900,81742275,3575,3580,3580,3575,3064
|
|
20230718,133800,70784855,3590,3590,3590,3590,3
|
|
20230718,133700,70774085,3590,3590,3590,3590,0
|
|
20230718,133600,70774085,3590,3590,3590,3590,0
|
|
20230718,133500,70774085,3590,3590,3590,3590,0
|
|
20230718,133400,70774085,3590,3590,3590,3590,0
|
|
20230718,133300,70774085,3590,3590,3590,3590,334
|
|
20230718,133200,69575025,3590,3590,3590,3590,0
|
|
20230718,133100,69575025,3590,3590,3590,3590,0
|
|
20230718,133000,69575025,3590,3590,3590,3590,0
|
|
20230718,132900,69575025,3590,3590,3590,3590,0
|
|
20230718,132800,69575025,3590,3590,3590,3590,1
|
|
20230718,132700,69571435,3580,3580,3580,3580,0
|
|
20230718,132600,69571435,3580,3580,3580,3580,0
|
|
20230718,132500,69571435,3580,3580,3580,3580,0
|
|
20230718,132400,69571435,3580,3580,3580,3580,0
|
|
20230718,132300,69571435,3580,3580,3580,3580,0
|
|
20230718,132200,69571435,3580,3580,3580,3580,0
|
|
20230718,132100,69571435,3580,3580,3580,3580,268
|
|
20230718,132000,68611995,3580,3580,3580,3580,100
|
|
20230718,131900,68253995,3580,3580,3580,3580,0
|
|
20230718,131800,68253995,3580,3580,3580,3580,0
|
|
20230718,131700,68253995,3580,3580,3580,3580,0
|
|
20230718,131600,68253995,3580,3580,3580,3580,0
|
|
20230718,131500,68253995,3580,3580,3580,3580,0
|
|
20230718,131400,68253995,3580,3585,3585,3575,21
|
|
20230718,131300,68178770,3580,3580,3580,3580,0
|
|
20230718,131200,68178770,3580,3580,3580,3580,0
|
|
20230718,131100,68178770,3580,3580,3580,3580,2
|
|
20230718,131000,68171610,3580,3580,3580,3580,15
|
|
20230718,130900,68117910,3590,3590,3590,3590,0
|
|
20230718,130800,68117910,3590,3590,3590,3590,0
|
|
20230718,130700,68117910,3590,3590,3590,3590,0
|
|
20230718,130600,68117910,3590,3590,3590,3590,0
|
|
20230718,130500,68117910,3590,3590,3590,3590,1
|
|
20230718,130400,68114320,3590,3590,3590,3590,0
|
|
20230718,130300,68114320,3590,3590,3590,3590,20
|
|
20230718,130200,68042520,3590,3590,3590,3590,0
|
|
20230718,130100,68042520,3590,3590,3590,3590,1
|
|
20230718,130000,68038930,3580,3590,3590,3580,103
|
|
20230718,125900,67669190,3585,3585,3585,3585,5
|
|
20230718,125800,67651265,3590,3590,3590,3590,0
|
|
20230718,125700,67651265,3590,3590,3590,3590,13
|
|
20230718,125600,67604595,3590,3590,3590,3590,0
|
|
20230718,125500,67604595,3590,3590,3590,3590,0
|
|
20230718,125400,67604595,3590,3590,3590,3590,0
|
|
20230718,125300,67604595,3590,3590,3590,3590,0
|
|
20230718,125200,67604595,3590,3590,3590,3590,0
|
|
20230718,125100,67604595,3590,3590,3590,3590,5
|
|
20230718,125000,67586645,3575,3575,3575,3575,0
|
|
20230718,124900,67586645,3575,3575,3575,3575,15
|
|
20230718,124800,67533020,3575,3575,3575,3575,0
|
|
20230718,124700,67533020,3575,3575,3575,3575,23
|
|
20230718,124600,67450795,3585,3585,3585,3585,0
|
|
20230718,124500,67450795,3585,3585,3585,3585,0
|
|
20230718,124400,67450795,3585,3585,3585,3585,0
|
|
20230718,124300,67450795,3585,3585,3585,3585,1
|
|
20230718,124200,67447210,3585,3585,3585,3585,0
|
|
20230718,124100,67447210,3585,3585,3585,3585,167
|
|
20230718,124000,66848515,3575,3575,3575,3575,0
|
|
20230718,123900,66848515,3575,3575,3575,3575,0
|
|
20230718,123800,66848515,3575,3575,3575,3575,0
|
|
20230718,123700,66848515,3575,3575,3575,3575,56
|
|
20230718,123600,66648315,3575,3575,3575,3575,0
|
|
20230718,123500,66648315,3575,3575,3575,3575,0
|
|
20230718,123400,66648315,3575,3575,3575,3575,220
|
|
20230718,123300,65861815,3590,3590,3590,3590,0
|
|
20230718,123200,65861815,3590,3590,3590,3590,0
|
|
20230718,123100,65861815,3590,3590,3590,3590,0
|
|
20230718,123000,65861815,3590,3590,3590,3590,0
|
|
20230718,122900,65861815,3590,3590,3590,3590,0
|
|
20230718,122800,65861815,3590,3590,3590,3590,1
|
|
20230718,122700,65858225,3570,3570,3570,3570,0
|
|
20230718,122600,65858225,3570,3570,3570,3570,0
|
|
20230718,122500,65858225,3570,3570,3570,3570,10
|
|
20230718,122400,65822525,3570,3570,3570,3570,0
|
|
20230718,122300,65822525,3570,3570,3570,3570,0
|
|
20230718,122200,65822525,3570,3570,3570,3570,0
|
|
20230718,122100,65822525,3570,3570,3570,3570,0
|
|
20230718,122000,65822525,3570,3570,3570,3570,40
|
|
20230718,121900,65679725,3570,3570,3570,3565,345
|
|
20230718,121800,64449580,3570,3570,3570,3570,749
|
|
20230718,121700,61775650,3570,3575,3575,3570,139
|
|
20230718,121600,61279415,3575,3575,3575,3575,0
|
|
20230718,121500,61279415,3575,3585,3585,3575,1158
|
|
20230718,121400,57131385,3590,3590,3590,3590,1
|
|
20230718,121300,57127795,3590,3590,3590,3590,0
|
|
20230718,121200,57127795,3590,3590,3590,3590,0
|
|
20230718,121100,57127795,3590,3590,3590,3590,0
|
|
20230718,121000,57127795,3590,3590,3590,3590,0
|
|
20230718,120900,57127795,3590,3590,3590,3590,0
|
|
20230718,120800,57127795,3590,3590,3590,3590,0
|
|
20230718,120700,57127795,3590,3590,3590,3590,150
|
|
20230718,120600,56589295,3585,3585,3585,3585,0
|
|
20230718,120500,56589295,3585,3585,3585,3585,0
|
|
20230718,120400,56589295,3585,3585,3585,3585,0
|
|
20230718,120300,56589295,3585,3590,3590,3585,28
|
|
20230718,120200,56488910,3585,3585,3585,3585,0
|
|
20230718,120100,56488910,3585,3585,3585,3585,0
|
|
20230718,120000,56488910,3585,3585,3585,3585,0
|
|
20230718,115900,56488910,3585,3585,3585,3585,428
|
|
20230718,115800,54954530,3595,3595,3595,3595,278
|
|
20230718,115700,53955120,3590,3590,3590,3590,122
|
|
20230718,115600,53517140,3595,3595,3595,3595,0
|
|
20230718,115500,53517140,3595,3595,3595,3595,0
|
|
20230718,115400,53517140,3595,3595,3595,3595,0
|
|
20230718,115300,53517140,3595,3595,3595,3595,0
|
|
20230718,115200,53517140,3595,3600,3600,3595,338
|
|
20230718,115100,52301030,3600,3600,3600,3600,0
|
|
20230718,115000,52301030,3600,3600,3600,3600,0
|
|
20230718,114900,52301030,3600,3600,3600,3600,0
|
|
20230718,114800,52301030,3600,3600,3600,3600,3
|
|
20230718,114700,52290230,3600,3600,3600,3600,0
|
|
20230718,114600,52290230,3600,3600,3600,3600,0
|
|
20230718,114500,52290230,3600,3590,3600,3590,1000
|
|
20230718,114400,48691040,3590,3590,3590,3590,0
|
|
20230718,114300,48691040,3590,3590,3590,3590,0
|
|
20230718,114200,48691040,3590,3590,3590,3590,1
|
|
20230718,114100,48687450,3590,3590,3590,3590,0
|
|
20230718,114000,48687450,3590,3590,3590,3590,18
|
|
20230718,113900,48622830,3590,3590,3590,3590,2
|
|
20230718,113800,48615650,3590,3590,3590,3590,0
|
|
20230718,113700,48615650,3590,3590,3590,3590,0
|
|
20230718,113600,48615650,3590,3590,3590,3590,0
|
|
20230718,113500,48615650,3590,3590,3590,3590,0
|
|
20230718,113400,48615650,3590,3590,3590,3590,0
|
|
20230718,113300,48615650,3590,3590,3590,3590,0
|
|
20230718,113200,48615650,3590,3595,3595,3590,120
|
|
20230718,113100,48184800,3590,3590,3590,3590,0
|
|
20230718,113000,48184800,3590,3590,3590,3590,0
|
|
20230718,112900,48184800,3590,3590,3590,3590,0
|
|
20230718,112800,48184800,3590,3590,3590,3590,17
|
|
20230718,112700,48123770,3595,3595,3595,3595,0
|
|
20230718,112600,48123770,3595,3595,3595,3595,0
|
|
20230718,112500,48123770,3595,3595,3595,3595,0
|
|
20230718,112400,48123770,3595,3595,3595,3595,0
|
|
20230718,112300,48123770,3595,3595,3595,3595,0
|
|
20230718,112200,48123770,3595,3595,3595,3595,10
|
|
20230718,112100,48087820,3590,3590,3590,3590,0
|
|
20230718,112000,48087820,3590,3590,3590,3590,0
|
|
20230718,111900,48087820,3590,3590,3590,3590,0
|
|
20230718,111800,48087820,3590,3590,3590,3590,0
|
|
20230718,111700,48087820,3590,3590,3590,3590,0
|
|
20230718,111600,48087820,3590,3590,3590,3590,0
|
|
20230718,111500,48087820,3590,3590,3590,3590,0
|
|
20230718,111400,48087820,3590,3590,3590,3590,14
|
|
20230718,111300,48037560,3580,3580,3580,3580,0
|
|
20230718,111200,48037560,3580,3580,3580,3580,0
|
|
20230718,111100,48037560,3580,3580,3580,3580,0
|
|
20230718,111000,48037560,3580,3580,3580,3580,15
|
|
20230718,110900,47983860,3590,3590,3590,3590,0
|
|
20230718,110800,47983860,3590,3590,3590,3590,0
|
|
20230718,110700,47983860,3590,3590,3590,3590,0
|
|
20230718,110600,47983860,3590,3590,3590,3590,0
|
|
20230718,110500,47983860,3590,3590,3590,3590,0
|
|
20230718,110400,47983860,3590,3590,3590,3590,0
|
|
20230718,110300,47983860,3590,3590,3590,3590,0
|
|
20230718,110200,47983860,3590,3590,3590,3590,0
|
|
20230718,110100,47983860,3590,3590,3590,3590,0
|
|
20230718,110000,47983860,3590,3590,3590,3590,0
|
|
20230718,105900,47983860,3590,3590,3590,3590,1
|
|
20230718,105800,47980270,3600,3600,3600,3600,1
|
|
20230718,105700,47976670,3580,3580,3580,3580,0
|
|
20230718,105600,47976670,3580,3600,3600,3580,3
|
|
20230718,105500,47965890,3615,3615,3615,3615,0
|
|
20230718,105400,47965890,3615,3615,3615,3615,0
|
|
20230718,105300,47965890,3615,3615,3615,3615,0
|
|
20230718,105200,47965890,3615,3600,3615,3565,2461
|
|
20230718,105100,39150025,3600,3600,3600,3600,0
|
|
20230718,105000,39150025,3600,3600,3600,3600,110
|
|
20230718,104900,38754025,3600,3600,3600,3600,0
|
|
20230718,104800,38754025,3600,3600,3600,3600,0
|
|
20230718,104700,38754025,3600,3600,3600,3600,438
|
|
20230718,104600,37177225,3600,3600,3600,3600,0
|
|
20230718,104500,37177225,3600,3600,3600,3600,0
|
|
20230718,104400,37177225,3600,3600,3600,3600,1
|
|
20230718,104300,37173625,3600,3600,3600,3600,0
|
|
20230718,104200,37173625,3600,3600,3605,3600,49
|
|
20230718,104100,36997220,3610,3605,3610,3605,1116
|
|
20230718,104000,32974035,3610,3610,3610,3610,56
|
|
20230718,103900,32771875,3610,3610,3610,3610,0
|
|
20230718,103800,32771875,3610,3610,3610,3610,0
|
|
20230718,103700,32771875,3610,3610,3610,3610,0
|
|
20230718,103600,32771875,3610,3610,3610,3610,0
|
|
20230718,103500,32771875,3610,3610,3610,3610,6
|
|
20230718,103400,32750215,3615,3615,3615,3615,0
|
|
20230718,103300,32750215,3615,3615,3615,3615,0
|
|
20230718,103200,32750215,3615,3615,3615,3615,0
|
|
20230718,103100,32750215,3615,3615,3615,3615,0
|
|
20230718,103000,32750215,3615,3615,3615,3615,0
|
|
20230718,102900,32750215,3615,3615,3615,3615,0
|
|
20230718,102800,32750215,3615,3615,3615,3615,0
|
|
20230718,102700,32750215,3615,3615,3615,3615,5
|
|
20230718,102600,32732140,3615,3615,3615,3615,0
|
|
20230718,102500,32732140,3615,3615,3615,3615,0
|
|
20230718,102400,32732140,3615,3615,3615,3615,10
|
|
20230718,102300,32695990,3605,3605,3605,3605,0
|
|
20230718,102200,32695990,3605,3605,3605,3605,195
|
|
20230718,102100,31993015,3605,3615,3615,3605,31
|
|
20230718,102000,31881250,3610,3610,3610,3610,0
|
|
20230718,101900,31881250,3610,3610,3610,3610,0
|
|
20230718,101800,31881250,3610,3610,3610,3610,0
|
|
20230718,101700,31881250,3610,3610,3610,3610,217
|
|
20230718,101600,31097880,3610,3615,3615,3610,867
|
|
20230718,101500,27965675,3620,3620,3620,3620,0
|
|
20230718,101400,27965675,3620,3620,3620,3620,0
|
|
20230718,101300,27965675,3620,3620,3620,3620,0
|
|
20230718,101200,27965675,3620,3620,3620,3620,0
|
|
20230718,101100,27965675,3620,3620,3620,3620,0
|
|
20230718,101000,27965675,3620,3620,3620,3620,10
|
|
20230718,100900,27929475,3615,3615,3615,3615,4
|
|
20230718,100800,27915015,3620,3620,3620,3620,0
|
|
20230718,100700,27915015,3620,3620,3620,3620,0
|
|
20230718,100600,27915015,3620,3620,3620,3620,0
|
|
20230718,100500,27915015,3620,3620,3620,3620,0
|
|
20230718,100400,27915015,3620,3620,3620,3620,0
|
|
20230718,100300,27915015,3620,3620,3620,3620,0
|
|
20230718,100200,27915015,3620,3620,3620,3620,480
|
|
20230718,100100,26177415,3620,3620,3620,3620,25
|
|
20230718,100000,26086915,3620,3620,3620,3620,0
|
|
20230718,095900,26086915,3620,3620,3620,3620,0
|
|
20230718,095800,26086915,3620,3620,3620,3620,0
|
|
20230718,095700,26086915,3620,3620,3620,3620,1
|
|
20230718,095600,26083295,3610,3610,3610,3610,0
|
|
20230718,095500,26083295,3610,3610,3610,3610,0
|
|
20230718,095400,26083295,3610,3620,3620,3610,479
|
|
20230718,095300,24351755,3625,3625,3625,3625,0
|
|
20230718,095200,24351755,3625,3625,3625,3625,0
|
|
20230718,095100,24351755,3625,3630,3630,3625,206
|
|
20230718,095000,23605000,3645,3645,3645,3645,0
|
|
20230718,094900,23605000,3645,3645,3645,3645,69
|
|
20230718,094800,23353495,3625,3625,3625,3625,85
|
|
20230718,094700,23045370,3625,3625,3625,3625,0
|
|
20230718,094600,23045370,3625,3625,3625,3625,0
|
|
20230718,094500,23045370,3625,3625,3625,3625,0
|
|
20230718,094400,23045370,3625,3625,3625,3625,0
|
|
20230718,094300,23045370,3625,3625,3625,3625,0
|
|
20230718,094200,23045370,3625,3625,3625,3625,500
|
|
20230718,094100,21232870,3650,3645,3650,3645,3
|
|
20230718,094000,21221930,3630,3630,3630,3630,0
|
|
20230718,093900,21221930,3630,3630,3630,3630,63
|
|
20230718,093800,20993240,3655,3655,3655,3655,0
|
|
20230718,093700,20993240,3655,3655,3655,3655,1
|
|
20230718,093600,20989585,3655,3655,3655,3655,0
|
|
20230718,093500,20989585,3655,3650,3655,3650,1096
|
|
20230718,093400,16989180,3655,3655,3655,3655,0
|
|
20230718,093300,16989180,3655,3655,3655,3655,0
|
|
20230718,093200,16989180,3655,3655,3655,3655,1
|
|
20230718,093100,16985525,3655,3655,3655,3655,134
|
|
20230718,093000,16495755,3655,3655,3655,3655,0
|
|
20230718,092900,16495755,3655,3655,3655,3655,0
|
|
20230718,092800,16495755,3655,3655,3655,3655,0
|
|
20230718,092700,16495755,3655,3655,3655,3655,0
|
|
20230718,092600,16495755,3655,3655,3655,3655,1
|
|
20230718,092500,16492100,3650,3650,3650,3650,0
|
|
20230718,092400,16492100,3650,3650,3650,3650,0
|
|
20230718,092300,16492100,3650,3650,3650,3650,1
|
|
20230718,092200,16488450,3650,3650,3650,3650,0
|
|
20230718,092100,16488450,3650,3650,3650,3650,0
|
|
20230718,092000,16488450,3650,3650,3655,3650,785
|
|
20230718,091900,13623190,3650,3650,3650,3650,0
|
|
20230718,091800,13623190,3650,3650,3650,3650,0
|
|
20230718,091700,13623190,3650,3650,3650,3650,0
|
|
20230718,091600,13623190,3650,3650,3650,3650,0
|
|
20230718,091500,13623190,3650,3650,3650,3650,1
|
|
20230718,091400,13619540,3625,3625,3650,3625,440
|
|
20230718,091300,12024175,3625,3625,3625,3625,15
|
|
20230718,091200,11969800,3625,3625,3625,3625,546
|
|
20230718,091100,9990550,3625,3625,3625,3625,410
|
|
20230718,091000,8504300,3655,3655,3655,3655,1
|
|
20230718,090900,8500645,3620,3645,3645,3620,400
|
|
20230718,090800,7051535,3670,3670,3670,3670,1
|
|
20230718,090700,7047865,3635,3650,3650,3635,200
|
|
20230718,090600,6319465,3675,3675,3675,3645,201
|
|
20230718,090500,5583790,3675,3640,3675,3630,701
|
|
20230718,090400,3035040,3640,3640,3640,3640,0
|
|
20230718,090300,3035040,3640,3640,3640,3640,0
|
|
20230718,090200,3035040,3640,3650,3650,3640,90
|
|
20230718,090100,2707300,3645,3645,3645,3645,200
|
|
20230718,090000,1978300,3650,3650,3650,3650,542
|