584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184100,349421210,3880,3880,3880,3880,4181
|
|
20230718,184000,349421210,3880,3880,3880,3880,0
|
|
20230718,183900,349421210,3880,3880,3880,3880,0
|
|
20230718,183800,349421210,3880,3880,3880,3880,0
|
|
20230718,183700,349421210,3880,3880,3880,3880,0
|
|
20230718,183600,349421210,3880,3880,3880,3880,0
|
|
20230718,183500,349421210,3880,3880,3880,3880,0
|
|
20230718,183400,349421210,3880,3880,3880,3880,0
|
|
20230718,183300,349421210,3880,3880,3880,3880,0
|
|
20230718,183200,349421210,3880,3880,3880,3880,0
|
|
20230718,183100,349421210,3880,3880,3880,3880,0
|
|
20230718,183000,349421210,3880,3880,3880,3880,0
|
|
20230718,182900,349421210,3880,3880,3880,3880,0
|
|
20230718,182800,349421210,3880,3880,3880,3880,0
|
|
20230718,182700,349421210,3880,3880,3880,3880,0
|
|
20230718,182600,349421210,3880,3880,3880,3880,0
|
|
20230718,182500,349421210,3880,3880,3880,3880,0
|
|
20230718,182400,349421210,3880,3880,3880,3880,0
|
|
20230718,182300,349421210,3880,3880,3880,3880,0
|
|
20230718,182200,349421210,3880,3880,3880,3880,0
|
|
20230718,182100,349421210,3880,3880,3880,3880,0
|
|
20230718,182000,349421210,3880,3880,3880,3880,0
|
|
20230718,181900,349421210,3880,3880,3880,3880,0
|
|
20230718,181800,349421210,3880,3880,3880,3880,0
|
|
20230718,181700,349421210,3880,3880,3880,3880,0
|
|
20230718,181600,349421210,3880,3880,3880,3880,0
|
|
20230718,181500,349421210,3880,3880,3880,3880,0
|
|
20230718,181400,349421210,3880,3880,3880,3880,0
|
|
20230718,181300,349421210,3880,3880,3880,3880,0
|
|
20230718,181200,349421210,3880,3880,3880,3880,0
|
|
20230718,181100,349421210,3880,3880,3880,3880,4181
|
|
20230718,181000,349421210,3880,3880,3880,3880,0
|
|
20230718,180900,349421210,3880,3880,3880,3880,0
|
|
20230718,180800,349421210,3880,3880,3880,3880,0
|
|
20230718,180700,349421210,3880,3880,3880,3880,0
|
|
20230718,180600,349421210,3880,3880,3880,3880,0
|
|
20230718,180500,349421210,3880,3880,3880,3880,0
|
|
20230718,180400,349421210,3880,3880,3880,3880,0
|
|
20230718,180300,349421210,3880,3880,3880,3880,0
|
|
20230718,180200,349421210,3880,3880,3880,3880,0
|
|
20230718,180100,349421210,3880,3880,3880,3880,0
|
|
20230718,180000,349421210,3880,3880,3880,3880,0
|
|
20230718,175900,349421210,3880,3880,3880,3880,0
|
|
20230718,175800,349421210,3880,3880,3880,3880,0
|
|
20230718,175700,349421210,3880,3880,3880,3880,0
|
|
20230718,175600,349421210,3880,3880,3880,3880,0
|
|
20230718,175500,349421210,3880,3880,3880,3880,0
|
|
20230718,175400,349421210,3880,3880,3880,3880,0
|
|
20230718,175300,349421210,3880,3880,3880,3880,0
|
|
20230718,175200,349421210,3880,3880,3880,3880,0
|
|
20230718,175100,349421210,3880,3880,3880,3880,0
|
|
20230718,175000,349421210,3880,3880,3880,3880,0
|
|
20230718,174900,349421210,3880,3880,3880,3880,0
|
|
20230718,174800,349421210,3880,3880,3880,3880,0
|
|
20230718,174700,349421210,3880,3880,3880,3880,0
|
|
20230718,174600,349421210,3880,3880,3880,3880,0
|
|
20230718,174500,349421210,3880,3880,3880,3880,0
|
|
20230718,174400,349421210,3880,3880,3880,3880,0
|
|
20230718,174300,349421210,3880,3880,3880,3880,0
|
|
20230718,174200,349421210,3880,3880,3880,3880,0
|
|
20230718,174100,349421210,3880,3880,3880,3880,4181
|
|
20230718,174000,349421210,3880,3880,3880,3880,0
|
|
20230718,173900,349421210,3880,3880,3880,3880,0
|
|
20230718,173800,349421210,3880,3880,3880,3880,0
|
|
20230718,173700,349421210,3880,3880,3880,3880,0
|
|
20230718,173600,349421210,3880,3880,3880,3880,0
|
|
20230718,173500,349421210,3880,3880,3880,3880,0
|
|
20230718,173400,349421210,3880,3880,3880,3880,0
|
|
20230718,173300,349421210,3880,3880,3880,3880,0
|
|
20230718,173200,349421210,3880,3880,3880,3880,0
|
|
20230718,173100,349421210,3880,3880,3880,3880,0
|
|
20230718,173000,349421210,3880,3880,3880,3880,0
|
|
20230718,172900,349421210,3880,3880,3880,3880,0
|
|
20230718,172800,349421210,3880,3880,3880,3880,0
|
|
20230718,172700,349421210,3880,3880,3880,3880,0
|
|
20230718,172600,349421210,3880,3880,3880,3880,0
|
|
20230718,172500,349421210,3880,3880,3880,3880,0
|
|
20230718,172400,349421210,3880,3880,3880,3880,0
|
|
20230718,172300,349421210,3880,3880,3880,3880,0
|
|
20230718,172200,349421210,3880,3880,3880,3880,0
|
|
20230718,172100,349421210,3880,3880,3880,3880,0
|
|
20230718,172000,349421210,3880,3880,3880,3880,0
|
|
20230718,171900,349421210,3880,3880,3880,3880,0
|
|
20230718,171800,349421210,3880,3880,3880,3880,0
|
|
20230718,171700,349421210,3880,3880,3880,3880,0
|
|
20230718,171600,349421210,3880,3880,3880,3880,0
|
|
20230718,171500,349421210,3880,3880,3880,3880,0
|
|
20230718,171400,349421210,3880,3880,3880,3880,0
|
|
20230718,171300,349421210,3880,3880,3880,3880,0
|
|
20230718,171200,349421210,3880,3880,3880,3880,0
|
|
20230718,171100,349421210,3880,3880,3880,3880,4181
|
|
20230718,171000,349421210,3880,3880,3880,3880,0
|
|
20230718,170900,349421210,3880,3880,3880,3880,0
|
|
20230718,170800,349421210,3880,3880,3880,3880,0
|
|
20230718,170700,349421210,3880,3880,3880,3880,0
|
|
20230718,170600,349421210,3880,3880,3880,3880,0
|
|
20230718,170500,349421210,3880,3880,3880,3880,0
|
|
20230718,170400,349421210,3880,3880,3880,3880,0
|
|
20230718,170300,349421210,3880,3880,3880,3880,0
|
|
20230718,170200,349421210,3880,3880,3880,3880,0
|
|
20230718,170100,349421210,3880,3880,3880,3880,0
|
|
20230718,170000,349421210,3880,3880,3880,3880,0
|
|
20230718,165900,349421210,3880,3880,3880,3880,0
|
|
20230718,165800,349421210,3880,3880,3880,3880,0
|
|
20230718,165700,349421210,3880,3880,3880,3880,0
|
|
20230718,165600,349421210,3880,3880,3880,3880,0
|
|
20230718,165500,349421210,3880,3880,3880,3880,0
|
|
20230718,165400,349421210,3880,3880,3880,3880,0
|
|
20230718,165300,349421210,3880,3880,3880,3880,0
|
|
20230718,165200,349421210,3880,3880,3880,3880,0
|
|
20230718,165100,349421210,3880,3880,3880,3880,0
|
|
20230718,165000,349421210,3880,3880,3880,3880,0
|
|
20230718,164900,349421210,3880,3880,3880,3880,0
|
|
20230718,164800,349421210,3880,3880,3880,3880,0
|
|
20230718,164700,349421210,3880,3880,3880,3880,0
|
|
20230718,164600,349421210,3880,3880,3880,3880,0
|
|
20230718,164500,349421210,3880,3880,3880,3880,0
|
|
20230718,164400,349421210,3880,3880,3880,3880,0
|
|
20230718,164300,349421210,3880,3880,3880,3880,0
|
|
20230718,164200,349421210,3880,3880,3880,3880,0
|
|
20230718,164100,349421210,3880,3880,3880,3880,4181
|
|
20230718,164000,349421210,3880,3880,3880,3880,0
|
|
20230718,163900,349421210,3880,3880,3880,3880,0
|
|
20230718,163800,349421210,3880,3880,3880,3880,0
|
|
20230718,163700,349421210,3880,3880,3880,3880,0
|
|
20230718,163600,349421210,3880,3880,3880,3880,0
|
|
20230718,163500,349421210,3880,3880,3880,3880,0
|
|
20230718,163400,349421210,3880,3880,3880,3880,0
|
|
20230718,163300,349421210,3880,3880,3880,3880,0
|
|
20230718,163200,349421210,3880,3880,3880,3880,0
|
|
20230718,163100,349421210,3880,3880,3880,3880,0
|
|
20230718,163000,349421210,3880,3880,3880,3880,0
|
|
20230718,162900,349421210,3880,3880,3880,3880,0
|
|
20230718,162800,349421210,3880,3880,3880,3880,0
|
|
20230718,162700,349421210,3880,3880,3880,3880,0
|
|
20230718,162600,349421210,3880,3880,3880,3880,0
|
|
20230718,162500,349421210,3880,3880,3880,3880,0
|
|
20230718,162400,349421210,3880,3880,3880,3880,0
|
|
20230718,162300,349421210,3880,3880,3880,3880,0
|
|
20230718,162200,349421210,3880,3880,3880,3880,0
|
|
20230718,162100,349421210,3880,3880,3880,3880,0
|
|
20230718,162000,349421210,3880,3880,3880,3880,0
|
|
20230718,161900,349421210,3880,3880,3880,3880,0
|
|
20230718,161800,349421210,3880,3880,3880,3880,0
|
|
20230718,161700,349421210,3880,3880,3880,3880,0
|
|
20230718,161600,349421210,3880,3880,3880,3880,0
|
|
20230718,161500,349421210,3880,3880,3880,3880,0
|
|
20230718,161400,349421210,3880,3880,3880,3880,0
|
|
20230718,161300,349421210,3880,3880,3880,3880,0
|
|
20230718,161200,349421210,3880,3880,3880,3880,0
|
|
20230718,161100,349421210,3880,3880,3880,3880,4181
|
|
20230718,161000,349421210,3880,3880,3880,3880,0
|
|
20230718,160900,349421210,3880,3880,3880,3880,0
|
|
20230718,160800,349421210,3880,3880,3880,3880,0
|
|
20230718,160700,349421210,3880,3880,3880,3880,0
|
|
20230718,160600,349421210,3880,3880,3880,3880,0
|
|
20230718,160500,349421210,3880,3880,3880,3880,0
|
|
20230718,160400,349421210,3880,3880,3880,3880,0
|
|
20230718,160300,349421210,3880,3880,3880,3880,0
|
|
20230718,160200,349421210,3880,3880,3880,3880,0
|
|
20230718,160100,349421210,3880,3880,3880,3880,0
|
|
20230718,160000,349421210,3880,3880,3880,3880,0
|
|
20230718,155900,349421210,3880,3880,3880,3880,0
|
|
20230718,155800,349421210,3880,3880,3880,3880,0
|
|
20230718,155700,349421210,3880,3880,3880,3880,0
|
|
20230718,155600,349421210,3880,3880,3880,3880,0
|
|
20230718,155500,349421210,3880,3880,3880,3880,0
|
|
20230718,155400,349421210,3880,3880,3880,3880,0
|
|
20230718,155300,349421210,3880,3880,3880,3880,0
|
|
20230718,155200,349421210,3880,3880,3880,3880,0
|
|
20230718,155100,349421210,3880,3880,3880,3880,0
|
|
20230718,155000,349421210,3880,3880,3880,3880,0
|
|
20230718,154900,349421210,3880,3880,3880,3880,0
|
|
20230718,154800,349421210,3880,3880,3880,3880,0
|
|
20230718,154700,349421210,3880,3880,3880,3880,0
|
|
20230718,154600,349421210,3880,3880,3880,3880,0
|
|
20230718,154500,349421210,3880,3880,3880,3880,0
|
|
20230718,154400,349421210,3880,3880,3880,3880,0
|
|
20230718,154300,349421210,3880,3880,3880,3880,0
|
|
20230718,154200,349421210,3880,3880,3880,3880,0
|
|
20230718,154100,349421210,3880,3880,3880,3880,4181
|
|
20230718,154000,349421210,3880,3880,3880,3880,0
|
|
20230718,153900,349421210,3880,3880,3880,3880,0
|
|
20230718,153800,349421210,3880,3880,3880,3880,0
|
|
20230718,153700,349421210,3880,3880,3880,3880,0
|
|
20230718,153600,349421210,3880,3880,3880,3880,0
|
|
20230718,153500,349421210,3880,3880,3880,3880,0
|
|
20230718,153400,349421210,3880,3880,3880,3880,0
|
|
20230718,153300,349421210,3880,3880,3880,3880,0
|
|
20230718,153200,349421210,3880,3880,3880,3880,0
|
|
20230718,153100,349421210,3880,3880,3880,3880,0
|
|
20230718,153000,349421210,3880,3880,3880,3880,4181
|
|
20230718,152900,333198930,3890,3890,3890,3890,0
|
|
20230718,152800,333198930,3890,3890,3890,3890,0
|
|
20230718,152700,333198930,3890,3890,3890,3890,0
|
|
20230718,152600,333198930,3890,3890,3890,3890,0
|
|
20230718,152500,333198930,3890,3890,3890,3890,0
|
|
20230718,152400,333198930,3890,3890,3890,3890,0
|
|
20230718,152300,333198930,3890,3890,3890,3890,0
|
|
20230718,152200,333198930,3890,3890,3890,3890,0
|
|
20230718,152100,333198930,3890,3890,3890,3890,0
|
|
20230718,152000,333198930,3890,3890,3890,3890,0
|
|
20230718,151900,333198930,3890,3890,3890,3890,0
|
|
20230718,151800,333198930,3890,3890,3890,3890,100
|
|
20230718,151700,332809930,3895,3895,3895,3895,0
|
|
20230718,151600,332809930,3895,3895,3895,3895,6
|
|
20230718,151500,332786560,3895,3895,3895,3895,1
|
|
20230718,151400,332782665,3895,3895,3895,3895,2
|
|
20230718,151300,332774875,3895,3895,3895,3895,0
|
|
20230718,151200,332774875,3895,3895,3895,3895,1
|
|
20230718,151100,332770980,3895,3895,3895,3895,0
|
|
20230718,151000,332770980,3895,3895,3895,3895,1
|
|
20230718,150900,332767085,3880,3880,3885,3880,1296
|
|
20230718,150800,327738600,3880,3890,3890,3880,859
|
|
20230718,150700,324405580,3890,3890,3890,3890,50
|
|
20230718,150600,324211080,3895,3895,3895,3895,0
|
|
20230718,150500,324211080,3895,3895,3895,3895,0
|
|
20230718,150400,324211080,3895,3895,3895,3895,0
|
|
20230718,150300,324211080,3895,3895,3895,3895,0
|
|
20230718,150200,324211080,3895,3895,3895,3895,0
|
|
20230718,150100,324211080,3895,3895,3895,3895,1
|
|
20230718,150000,324207185,3880,3880,3880,3880,0
|
|
20230718,145900,324207185,3880,3885,3885,3880,130
|
|
20230718,145800,323702780,3895,3895,3895,3895,0
|
|
20230718,145700,323702780,3895,3895,3895,3895,1
|
|
20230718,145600,323698885,3880,3880,3880,3880,375
|
|
20230718,145500,322243885,3885,3885,3885,3880,1456
|
|
20230718,145400,316590835,3885,3885,3885,3885,0
|
|
20230718,145300,316590835,3885,3885,3885,3885,0
|
|
20230718,145200,316590835,3885,3885,3885,3885,250
|
|
20230718,145100,315619585,3890,3890,3890,3890,0
|
|
20230718,145000,315619585,3890,3880,3890,3880,76
|
|
20230718,144900,315323955,3880,3875,3880,3875,3271
|
|
20230718,144800,302633765,3875,3880,3880,3875,47
|
|
20230718,144700,302451615,3880,3880,3890,3880,47
|
|
20230718,144600,302269245,3880,3895,3895,3880,55
|
|
20230718,144500,302055300,3900,3900,3900,3900,9
|
|
20230718,144400,302020200,3900,3895,3900,3895,1460
|
|
20230718,144300,296326205,3895,3895,3895,3895,0
|
|
20230718,144200,296326205,3895,3890,3895,3890,1305
|
|
20230718,144100,291247835,3895,3885,3895,3885,303
|
|
20230718,144000,290070160,3885,3885,3885,3885,0
|
|
20230718,143900,290070160,3885,3890,3890,3885,721
|
|
20230718,143800,287268225,3885,3880,3885,3880,49
|
|
20230718,143700,287077965,3875,3870,3875,3870,330
|
|
20230718,143600,285799420,3870,3870,3870,3870,0
|
|
20230718,143500,285799420,3870,3870,3870,3870,6
|
|
20230718,143400,285776200,3870,3865,3870,3865,973
|
|
20230718,143300,282011140,3865,3855,3865,3855,554
|
|
20230718,143200,279869980,3855,3855,3855,3855,501
|
|
20230718,143100,277938625,3860,3860,3860,3860,520
|
|
20230718,143000,275931425,3865,3865,3865,3865,1
|
|
20230718,142900,275927560,3870,3870,3870,3870,10
|
|
20230718,142800,275888860,3870,3870,3870,3870,0
|
|
20230718,142700,275888860,3870,3870,3870,3870,0
|
|
20230718,142600,275888860,3870,3870,3870,3870,10
|
|
20230718,142500,275850160,3860,3860,3860,3860,0
|
|
20230718,142400,275850160,3860,3860,3860,3860,0
|
|
20230718,142300,275850160,3860,3860,3860,3860,4
|
|
20230718,142200,275834720,3860,3860,3860,3860,1
|
|
20230718,142100,275830860,3860,3860,3860,3860,64
|
|
20230718,142000,275583820,3860,3870,3870,3860,2
|
|
20230718,141900,275576090,3860,3860,3860,3860,852
|
|
20230718,141800,272287370,3870,3870,3870,3870,5
|
|
20230718,141700,272268020,3870,3870,3870,3870,3
|
|
20230718,141600,272256410,3870,3870,3870,3870,9
|
|
20230718,141500,272221580,3870,3870,3870,3870,11
|
|
20230718,141400,272179010,3860,3870,3870,3860,31
|
|
20230718,141300,272059230,3870,3865,3870,3865,78
|
|
20230718,141200,271757700,3865,3865,3865,3865,13
|
|
20230718,141100,271707455,3865,3865,3865,3865,1
|
|
20230718,141000,271703590,3860,3865,3865,3860,66
|
|
20230718,140900,271448755,3865,3865,3865,3865,5
|
|
20230718,140800,271429430,3865,3865,3865,3865,200
|
|
20230718,140700,270656430,3870,3870,3870,3870,0
|
|
20230718,140600,270656430,3870,3865,3870,3865,205
|
|
20230718,140500,269864080,3870,3870,3870,3865,524
|
|
20230718,140400,267837525,3875,3865,3875,3865,121
|
|
20230718,140300,267369270,3870,3870,3870,3870,0
|
|
20230718,140200,267369270,3870,3870,3870,3870,0
|
|
20230718,140100,267369270,3870,3870,3870,3870,0
|
|
20230718,140000,267369270,3870,3870,3870,3870,0
|
|
20230718,135900,267369270,3870,3870,3870,3870,0
|
|
20230718,135800,267369270,3870,3870,3870,3870,301
|
|
20230718,135700,266204400,3870,3865,3870,3865,19
|
|
20230718,135600,266130960,3865,3865,3865,3865,0
|
|
20230718,135500,266130960,3865,3865,3865,3865,0
|
|
20230718,135400,266130960,3865,3865,3865,3865,5
|
|
20230718,135300,266111635,3865,3865,3865,3865,1
|
|
20230718,135200,266107770,3865,3865,3865,3865,1
|
|
20230718,135100,266103905,3865,3865,3865,3865,1
|
|
20230718,135000,266100040,3865,3865,3865,3865,0
|
|
20230718,134900,266100040,3865,3865,3865,3865,0
|
|
20230718,134800,266100040,3865,3865,3865,3865,0
|
|
20230718,134700,266100040,3865,3865,3865,3865,0
|
|
20230718,134600,266100040,3865,3865,3865,3865,0
|
|
20230718,134500,266100040,3865,3865,3865,3865,1
|
|
20230718,134400,266096175,3860,3860,3860,3860,362
|
|
20230718,134300,264698855,3860,3860,3860,3860,0
|
|
20230718,134200,264698855,3860,3860,3860,3860,0
|
|
20230718,134100,264698855,3860,3860,3860,3860,2
|
|
20230718,134000,264691135,3860,3860,3860,3860,1
|
|
20230718,133900,264687275,3860,3860,3860,3860,1
|
|
20230718,133800,264683415,3860,3855,3860,3855,1022
|
|
20230718,133700,260738605,3855,3860,3860,3855,2
|
|
20230718,133600,260730890,3850,3850,3850,3850,0
|
|
20230718,133500,260730890,3850,3850,3850,3850,0
|
|
20230718,133400,260730890,3850,3850,3850,3850,0
|
|
20230718,133300,260730890,3850,3850,3850,3850,0
|
|
20230718,133200,260730890,3850,3850,3850,3850,0
|
|
20230718,133100,260730890,3850,3850,3850,3850,0
|
|
20230718,133000,260730890,3850,3850,3850,3850,5
|
|
20230718,132900,260711640,3855,3855,3855,3855,101
|
|
20230718,132800,260322285,3855,3855,3855,3855,22
|
|
20230718,132700,260237475,3860,3860,3860,3860,0
|
|
20230718,132600,260237475,3860,3860,3860,3860,3
|
|
20230718,132500,260225895,3860,3860,3860,3860,1
|
|
20230718,132400,260222035,3860,3860,3860,3860,400
|
|
20230718,132300,258678035,3860,3855,3860,3855,301
|
|
20230718,132200,257517675,3855,3855,3855,3855,0
|
|
20230718,132100,257517675,3855,3855,3855,3855,0
|
|
20230718,132000,257517675,3855,3855,3855,3855,389
|
|
20230718,131900,256018080,3860,3860,3860,3860,0
|
|
20230718,131800,256018080,3860,3860,3860,3860,5
|
|
20230718,131700,255998780,3860,3860,3860,3860,0
|
|
20230718,131600,255998780,3860,3860,3860,3860,100
|
|
20230718,131500,255612780,3850,3850,3850,3850,0
|
|
20230718,131400,255612780,3850,3860,3860,3850,280
|
|
20230718,131300,254533780,3860,3860,3860,3860,0
|
|
20230718,131200,254533780,3860,3860,3860,3860,1
|
|
20230718,131100,254529920,3860,3845,3860,3845,36
|
|
20230718,131000,254391485,3845,3845,3845,3845,0
|
|
20230718,130900,254391485,3845,3865,3865,3845,7701
|
|
20230718,130800,224735625,3865,3865,3865,3865,0
|
|
20230718,130700,224735625,3865,3865,3865,3865,0
|
|
20230718,130600,224735625,3865,3865,3865,3865,8
|
|
20230718,130500,224704705,3865,3865,3865,3860,43
|
|
20230718,130400,224538670,3865,3865,3865,3865,1
|
|
20230718,130300,224534805,3860,3860,3860,3860,0
|
|
20230718,130200,224534805,3860,3860,3860,3860,0
|
|
20230718,130100,224534805,3860,3860,3860,3860,0
|
|
20230718,130000,224534805,3860,3860,3860,3860,1
|
|
20230718,125900,224530945,3860,3860,3860,3860,100
|
|
20230718,125800,224144945,3860,3865,3865,3860,210
|
|
20230718,125700,223334340,3865,3865,3865,3865,0
|
|
20230718,125600,223334340,3865,3865,3865,3865,0
|
|
20230718,125500,223334340,3865,3860,3865,3860,19
|
|
20230718,125400,223260995,3865,3865,3865,3865,7
|
|
20230718,125300,223233940,3865,3865,3865,3865,0
|
|
20230718,125200,223233940,3865,3865,3865,3865,0
|
|
20230718,125100,223233940,3865,3865,3865,3865,0
|
|
20230718,125000,223233940,3865,3865,3865,3865,0
|
|
20230718,124900,223233940,3865,3865,3865,3865,0
|
|
20230718,124800,223233940,3865,3865,3865,3865,0
|
|
20230718,124700,223233940,3865,3865,3865,3865,0
|
|
20230718,124600,223233940,3865,3865,3865,3865,110
|
|
20230718,124500,222808790,3865,3865,3865,3865,3
|
|
20230718,124400,222797195,3870,3870,3870,3870,1
|
|
20230718,124300,222793325,3870,3870,3870,3870,2
|
|
20230718,124200,222785585,3870,3870,3870,3870,3
|
|
20230718,124100,222773975,3870,3870,3870,3870,0
|
|
20230718,124000,222773975,3870,3870,3870,3870,0
|
|
20230718,123900,222773975,3870,3870,3870,3870,0
|
|
20230718,123800,222773975,3870,3870,3870,3870,0
|
|
20230718,123700,222773975,3870,3870,3870,3870,0
|
|
20230718,123600,222773975,3870,3870,3870,3870,0
|
|
20230718,123500,222773975,3870,3870,3870,3870,58
|
|
20230718,123400,222549515,3870,3870,3870,3870,18
|
|
20230718,123300,222479855,3870,3870,3870,3870,600
|
|
20230718,123200,220157855,3870,3870,3870,3870,0
|
|
20230718,123100,220157855,3870,3870,3870,3870,0
|
|
20230718,123000,220157855,3870,3865,3870,3865,510
|
|
20230718,122900,218186665,3860,3860,3860,3860,0
|
|
20230718,122800,218186665,3860,3860,3860,3860,1
|
|
20230718,122700,218182805,3860,3860,3860,3855,8
|
|
20230718,122600,218151930,3860,3860,3860,3860,20
|
|
20230718,122500,218074730,3860,3860,3860,3860,0
|
|
20230718,122400,218074730,3860,3860,3860,3860,1027
|
|
20230718,122300,214110510,3870,3870,3870,3870,10
|
|
20230718,122200,214071810,3870,3870,3870,3870,82
|
|
20230718,122100,213754470,3870,3870,3870,3870,10
|
|
20230718,122000,213715770,3870,3870,3870,3870,0
|
|
20230718,121900,213715770,3870,3870,3870,3870,0
|
|
20230718,121800,213715770,3870,3870,3870,3870,0
|
|
20230718,121700,213715770,3870,3870,3870,3870,935
|
|
20230718,121600,210097320,3870,3870,3870,3870,1
|
|
20230718,121500,210093450,3860,3860,3860,3860,0
|
|
20230718,121400,210093450,3860,3860,3860,3860,0
|
|
20230718,121300,210093450,3860,3860,3860,3860,1
|
|
20230718,121200,210089590,3855,3855,3855,3855,15
|
|
20230718,121100,210031765,3855,3855,3855,3855,1
|
|
20230718,121000,210027910,3860,3860,3860,3860,0
|
|
20230718,120900,210027910,3860,3860,3860,3860,0
|
|
20230718,120800,210027910,3860,3860,3860,3860,0
|
|
20230718,120700,210027910,3860,3860,3860,3860,0
|
|
20230718,120600,210027910,3860,3860,3860,3860,1
|
|
20230718,120500,210024050,3855,3855,3855,3855,100
|
|
20230718,120400,209638550,3870,3870,3870,3870,0
|
|
20230718,120300,209638550,3870,3870,3870,3870,1
|
|
20230718,120200,209634680,3850,3850,3850,3850,0
|
|
20230718,120100,209634680,3850,3850,3850,3850,0
|
|
20230718,120000,209634680,3850,3850,3850,3850,0
|
|
20230718,115900,209634680,3850,3850,3850,3850,0
|
|
20230718,115800,209634680,3850,3850,3850,3850,0
|
|
20230718,115700,209634680,3850,3850,3850,3850,0
|
|
20230718,115600,209634680,3850,3855,3855,3850,576
|
|
20230718,115500,207417065,3870,3855,3870,3855,3
|
|
20230718,115400,207405470,3870,3870,3870,3870,100
|
|
20230718,115300,207018470,3870,3870,3870,3870,0
|
|
20230718,115200,207018470,3870,3870,3870,3870,0
|
|
20230718,115100,207018470,3870,3870,3870,3870,100
|
|
20230718,115000,206631470,3870,3870,3870,3870,0
|
|
20230718,114900,206631470,3870,3870,3870,3870,2
|
|
20230718,114800,206623730,3850,3870,3870,3850,702
|
|
20230718,114700,203919370,3870,3870,3870,3870,0
|
|
20230718,114600,203919370,3870,3870,3870,3870,20
|
|
20230718,114500,203841970,3870,3870,3870,3870,0
|
|
20230718,114400,203841970,3870,3870,3870,3870,0
|
|
20230718,114300,203841970,3870,3870,3870,3870,0
|
|
20230718,114200,203841970,3870,3870,3870,3870,0
|
|
20230718,114100,203841970,3870,3870,3870,3870,0
|
|
20230718,114000,203841970,3870,3860,3870,3860,42
|
|
20230718,113900,203679440,3860,3860,3860,3860,0
|
|
20230718,113800,203679440,3860,3870,3870,3860,16
|
|
20230718,113700,203617530,3870,3870,3870,3870,0
|
|
20230718,113600,203617530,3870,3865,3870,3865,2000
|
|
20230718,113500,195886560,3865,3865,3865,3865,1
|
|
20230718,113400,195882695,3850,3850,3850,3850,23
|
|
20230718,113300,195794145,3850,3870,3870,3850,189
|
|
20230718,113200,195065810,3870,3870,3870,3870,0
|
|
20230718,113100,195065810,3870,3870,3870,3870,0
|
|
20230718,113000,195065810,3870,3870,3870,3870,5
|
|
20230718,112900,195046460,3870,3870,3870,3870,5
|
|
20230718,112800,195027110,3870,3870,3870,3870,31
|
|
20230718,112700,194907140,3860,3860,3860,3860,0
|
|
20230718,112600,194907140,3860,3860,3860,3860,2
|
|
20230718,112500,194899420,3850,3855,3855,3850,336
|
|
20230718,112400,193605805,3865,3865,3865,3865,0
|
|
20230718,112300,193605805,3865,3865,3865,3865,260
|
|
20230718,112200,192600905,3865,3865,3865,3865,1
|
|
20230718,112100,192597040,3855,3855,3855,3855,273
|
|
20230718,112000,191544625,3855,3855,3855,3855,0
|
|
20230718,111900,191544625,3855,3855,3855,3855,1028
|
|
20230718,111800,187581685,3855,3855,3855,3855,0
|
|
20230718,111700,187581685,3855,3855,3855,3855,0
|
|
20230718,111600,187581685,3855,3855,3855,3855,0
|
|
20230718,111500,187581685,3855,3855,3855,3855,0
|
|
20230718,111400,187581685,3855,3855,3855,3855,0
|
|
20230718,111300,187581685,3855,3855,3855,3855,1
|
|
20230718,111200,187577830,3855,3855,3855,3855,4
|
|
20230718,111100,187562410,3855,3860,3860,3855,12
|
|
20230718,111000,187516130,3860,3865,3865,3860,29
|
|
20230718,110900,187404185,3870,3870,3870,3870,0
|
|
20230718,110800,187404185,3870,3870,3870,3870,1
|
|
20230718,110700,187400315,3865,3865,3865,3865,21
|
|
20230718,110600,187319150,3865,3870,3870,3865,40
|
|
20230718,110500,187164400,3870,3870,3870,3870,1
|
|
20230718,110400,187160530,3850,3850,3850,3850,0
|
|
20230718,110300,187160530,3850,3850,3850,3850,0
|
|
20230718,110200,187160530,3850,3850,3850,3850,0
|
|
20230718,110100,187160530,3850,3850,3850,3850,0
|
|
20230718,110000,187160530,3850,3850,3850,3850,1
|
|
20230718,105900,187156680,3850,3850,3850,3850,0
|
|
20230718,105800,187156680,3850,3850,3850,3850,138
|
|
20230718,105700,186625380,3855,3855,3855,3855,2
|
|
20230718,105600,186617670,3860,3860,3860,3860,30
|
|
20230718,105500,186501870,3860,3860,3860,3860,0
|
|
20230718,105400,186501870,3860,3860,3870,3860,173
|
|
20230718,105300,185834080,3850,3850,3850,3850,0
|
|
20230718,105200,185834080,3850,3850,3850,3850,0
|
|
20230718,105100,185834080,3850,3850,3850,3850,0
|
|
20230718,105000,185834080,3850,3850,3850,3850,1
|
|
20230718,104900,185830230,3850,3850,3850,3850,0
|
|
20230718,104800,185830230,3850,3850,3850,3850,300
|
|
20230718,104700,184675230,3850,3850,3850,3850,0
|
|
20230718,104600,184675230,3850,3855,3855,3850,170
|
|
20230718,104500,184020220,3860,3860,3860,3860,0
|
|
20230718,104400,184020220,3860,3860,3860,3860,0
|
|
20230718,104300,184020220,3860,3860,3860,3860,14
|
|
20230718,104200,183966180,3850,3860,3860,3850,549
|
|
20230718,104100,181852040,3865,3870,3870,3865,2
|
|
20230718,104000,181844305,3860,3860,3860,3860,50
|
|
20230718,103900,181651305,3860,3870,3870,3860,155
|
|
20230718,103800,181052955,3860,3860,3860,3860,0
|
|
20230718,103700,181052955,3860,3860,3860,3860,1
|
|
20230718,103600,181049095,3865,3850,3865,3850,76
|
|
20230718,103500,180755415,3850,3850,3850,3850,0
|
|
20230718,103400,180755415,3850,3850,3850,3850,0
|
|
20230718,103300,180755415,3850,3860,3860,3850,500
|
|
20230718,103200,178827715,3860,3860,3860,3860,0
|
|
20230718,103100,178827715,3860,3860,3860,3860,0
|
|
20230718,103000,178827715,3860,3860,3860,3860,6
|
|
20230718,102900,178804555,3860,3860,3860,3860,0
|
|
20230718,102800,178804555,3860,3860,3860,3860,135
|
|
20230718,102700,178283455,3865,3865,3865,3865,0
|
|
20230718,102600,178283455,3865,3865,3865,3865,1
|
|
20230718,102500,178279590,3860,3860,3860,3860,1
|
|
20230718,102400,178275730,3860,3860,3860,3860,3
|
|
20230718,102300,178264150,3865,3855,3865,3855,43
|
|
20230718,102200,178098355,3855,3860,3860,3855,63
|
|
20230718,102100,177855430,3860,3860,3860,3860,0
|
|
20230718,102000,177855430,3860,3860,3860,3860,1
|
|
20230718,101900,177851570,3855,3855,3855,3855,0
|
|
20230718,101800,177851570,3855,3855,3855,3855,0
|
|
20230718,101700,177851570,3855,3860,3860,3850,479
|
|
20230718,101600,176005035,3860,3860,3860,3860,0
|
|
20230718,101500,176005035,3860,3860,3860,3860,1
|
|
20230718,101400,176001175,3855,3855,3855,3855,0
|
|
20230718,101300,176001175,3855,3855,3855,3855,0
|
|
20230718,101200,176001175,3855,3855,3855,3855,0
|
|
20230718,101100,176001175,3855,3855,3855,3855,15
|
|
20230718,101000,175943350,3855,3855,3855,3855,0
|
|
20230718,100900,175943350,3855,3855,3855,3855,1
|
|
20230718,100800,175939495,3855,3855,3855,3850,2041
|
|
20230718,100700,168081610,3850,3855,3855,3850,989
|
|
20230718,100600,164273910,3855,3875,3875,3855,2075
|
|
20230718,100500,156273180,3875,3875,3875,3875,0
|
|
20230718,100400,156273180,3875,3875,3875,3875,7
|
|
20230718,100300,156246055,3875,3880,3880,3875,354
|
|
20230718,100200,154872630,3880,3885,3885,3880,8
|
|
20230718,100100,154841575,3885,3880,3885,3880,14
|
|
20230718,100000,154787245,3880,3875,3880,3875,13
|
|
20230718,095900,154736865,3870,3870,3870,3870,0
|
|
20230718,095800,154736865,3870,3865,3870,3865,1412
|
|
20230718,095700,149274885,3865,3865,3865,3865,0
|
|
20230718,095600,149274885,3865,3860,3865,3860,901
|
|
20230718,095500,145794020,3865,3865,3865,3865,10
|
|
20230718,095400,145755370,3860,3860,3860,3860,0
|
|
20230718,095300,145755370,3860,3860,3860,3860,479
|
|
20230718,095200,143906430,3860,3860,3860,3860,212
|
|
20230718,095100,143088110,3855,3855,3855,3855,2
|
|
20230718,095000,143080400,3855,3855,3855,3855,0
|
|
20230718,094900,143080400,3855,3855,3860,3855,15
|
|
20230718,094800,143022560,3855,3855,3855,3855,9
|
|
20230718,094700,142987865,3855,3855,3855,3855,203
|
|
20230718,094600,142205300,3855,3855,3855,3855,103
|
|
20230718,094500,141808235,3855,3855,3855,3855,1342
|
|
20230718,094400,136634825,3860,3860,3860,3860,100
|
|
20230718,094300,136248825,3860,3865,3865,3860,3
|
|
20230718,094200,136237240,3855,3855,3855,3855,20
|
|
20230718,094100,136160140,3860,3860,3860,3860,0
|
|
20230718,094000,136160140,3860,3855,3860,3855,505
|
|
20230718,093900,134212690,3855,3850,3855,3850,2010
|
|
20230718,093800,126474140,3860,3860,3860,3860,15
|
|
20230718,093700,126416240,3855,3855,3855,3855,435
|
|
20230718,093600,124739315,3850,3855,3855,3850,13
|
|
20230718,093500,124689255,3855,3845,3855,3845,94
|
|
20230718,093400,124327035,3845,3845,3845,3845,6
|
|
20230718,093300,124303965,3840,3840,3840,3840,0
|
|
20230718,093200,124303965,3840,3860,3860,3840,1099
|
|
20230718,093100,120078835,3860,3860,3860,3860,11
|
|
20230718,093000,120036375,3860,3865,3870,3860,15
|
|
20230718,092900,119978440,3840,3860,3860,3840,3980
|
|
20230718,092800,104665380,3860,3870,3870,3860,1156
|
|
20230718,092700,100198865,3875,3885,3885,3875,1180
|
|
20230718,092600,95625375,3895,3895,3895,3895,10
|
|
20230718,092500,95586425,3890,3895,3895,3890,27
|
|
20230718,092400,95481370,3890,3890,3890,3890,0
|
|
20230718,092300,95481370,3890,3890,3890,3890,2
|
|
20230718,092200,95473590,3895,3905,3905,3895,11
|
|
20230718,092100,95430675,3895,3880,3895,3880,131
|
|
20230718,092000,94922350,3880,3880,3880,3880,4
|
|
20230718,091900,94906830,3875,3900,3900,3875,60
|
|
20230718,091800,94673080,3900,3900,3900,3900,0
|
|
20230718,091700,94673080,3900,3910,3910,3900,1591
|
|
20230718,091600,88468170,3910,3915,3915,3910,2
|
|
20230718,091500,88460345,3915,3905,3915,3900,1028
|
|
20230718,091400,84446045,3910,3915,3915,3910,338
|
|
20230718,091300,83124215,3915,3905,3915,3905,223
|
|
20230718,091200,82252330,3905,3885,3905,3885,1135
|
|
20230718,091100,77826125,3900,3900,3900,3900,1
|
|
20230718,091000,77822225,3875,3875,3875,3875,40
|
|
20230718,090900,77667225,3870,3875,3875,3870,601
|
|
20230718,090800,75338410,3870,3870,3870,3870,61
|
|
20230718,090700,75102340,3870,3900,3905,3870,379
|
|
20230718,090600,73634025,3870,3870,3870,3870,538
|
|
20230718,090500,71551965,3870,3870,3870,3870,17
|
|
20230718,090400,71486175,3870,3870,3900,3870,11062
|
|
20230718,090300,28643995,3880,3870,3880,3865,1524
|
|
20230718,090200,22740135,3870,3865,3870,3865,455
|
|
20230718,090100,20979755,3855,3865,3865,3855,201
|
|
20230718,090000,20203900,3890,3850,3890,3850,5246
|