609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,190500,1061839400,3705,3705,3705,3705,0
|
|
20230717,190400,1061839400,3705,3705,3705,3705,0
|
|
20230717,190300,1061839400,3705,3705,3705,3705,0
|
|
20230717,190200,1061839400,3705,3705,3705,3705,0
|
|
20230717,190100,1061839400,3705,3705,3705,3705,0
|
|
20230717,190000,1061839400,3705,3705,3705,3705,0
|
|
20230717,185900,1061839400,3705,3705,3705,3705,0
|
|
20230717,185800,1061839400,3705,3705,3705,3705,0
|
|
20230717,185700,1061839400,3705,3705,3705,3705,0
|
|
20230717,185600,1061839400,3705,3705,3705,3705,0
|
|
20230717,185500,1061839400,3705,3705,3705,3705,0
|
|
20230717,185400,1061839400,3705,3705,3705,3705,0
|
|
20230717,185300,1061839400,3705,3705,3705,3705,0
|
|
20230717,185200,1061839400,3705,3705,3705,3705,0
|
|
20230717,185100,1061839400,3705,3705,3705,3705,0
|
|
20230717,185000,1061839400,3705,3705,3705,3705,0
|
|
20230717,184900,1061839400,3705,3705,3705,3705,0
|
|
20230717,184800,1061839400,3705,3705,3705,3705,0
|
|
20230717,184700,1061839400,3705,3705,3705,3705,0
|
|
20230717,184600,1061839400,3705,3705,3705,3705,0
|
|
20230717,184500,1061839400,3705,3705,3705,3705,0
|
|
20230717,184400,1061839400,3705,3705,3705,3705,0
|
|
20230717,184300,1061839400,3705,3705,3705,3705,0
|
|
20230717,184200,1061839400,3705,3705,3705,3705,0
|
|
20230717,184100,1061839400,3705,3705,3705,3705,0
|
|
20230717,184000,1061839400,3705,3705,3705,3705,0
|
|
20230717,183900,1061839400,3705,3705,3705,3705,0
|
|
20230717,183800,1061839400,3705,3705,3705,3705,0
|
|
20230717,183700,1061839400,3705,3705,3705,3705,0
|
|
20230717,183600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,183500,1061839400,3705,3705,3705,3705,0
|
|
20230717,183400,1061839400,3705,3705,3705,3705,0
|
|
20230717,183300,1061839400,3705,3705,3705,3705,0
|
|
20230717,183200,1061839400,3705,3705,3705,3705,0
|
|
20230717,183100,1061839400,3705,3705,3705,3705,0
|
|
20230717,183000,1061839400,3705,3705,3705,3705,0
|
|
20230717,182900,1061839400,3705,3705,3705,3705,0
|
|
20230717,182800,1061839400,3705,3705,3705,3705,0
|
|
20230717,182700,1061839400,3705,3705,3705,3705,0
|
|
20230717,182600,1061839400,3705,3705,3705,3705,0
|
|
20230717,182500,1061839400,3705,3705,3705,3705,0
|
|
20230717,182400,1061839400,3705,3705,3705,3705,0
|
|
20230717,182300,1061839400,3705,3705,3705,3705,0
|
|
20230717,182200,1061839400,3705,3705,3705,3705,0
|
|
20230717,182100,1061839400,3705,3705,3705,3705,0
|
|
20230717,182000,1061839400,3705,3705,3705,3705,0
|
|
20230717,181900,1061839400,3705,3705,3705,3705,0
|
|
20230717,181800,1061839400,3705,3705,3705,3705,0
|
|
20230717,181700,1061839400,3705,3705,3705,3705,0
|
|
20230717,181600,1061839400,3705,3705,3705,3705,0
|
|
20230717,181500,1061839400,3705,3705,3705,3705,0
|
|
20230717,181400,1061839400,3705,3705,3705,3705,0
|
|
20230717,181300,1061839400,3705,3705,3705,3705,0
|
|
20230717,181200,1061839400,3705,3705,3705,3705,0
|
|
20230717,181100,1061839400,3705,3705,3705,3705,0
|
|
20230717,181000,1061839400,3705,3705,3705,3705,0
|
|
20230717,180900,1061839400,3705,3705,3705,3705,0
|
|
20230717,180800,1061839400,3705,3705,3705,3705,0
|
|
20230717,180700,1061839400,3705,3705,3705,3705,0
|
|
20230717,180600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,180500,1061839400,3705,3705,3705,3705,0
|
|
20230717,180400,1061839400,3705,3705,3705,3705,0
|
|
20230717,180300,1061839400,3705,3705,3705,3705,0
|
|
20230717,180200,1061839400,3705,3705,3705,3705,0
|
|
20230717,180100,1061839400,3705,3705,3705,3705,0
|
|
20230717,180000,1061839400,3705,3705,3705,3705,0
|
|
20230717,175900,1061839400,3705,3705,3705,3705,0
|
|
20230717,175800,1061839400,3705,3705,3705,3705,0
|
|
20230717,175700,1061839400,3705,3705,3705,3705,0
|
|
20230717,175600,1061839400,3705,3705,3705,3705,0
|
|
20230717,175500,1061839400,3705,3705,3705,3705,0
|
|
20230717,175400,1061839400,3705,3705,3705,3705,0
|
|
20230717,175300,1061839400,3705,3705,3705,3705,0
|
|
20230717,175200,1061839400,3705,3705,3705,3705,0
|
|
20230717,175100,1061839400,3705,3705,3705,3705,0
|
|
20230717,175000,1061839400,3705,3705,3705,3705,0
|
|
20230717,174900,1061839400,3705,3705,3705,3705,0
|
|
20230717,174800,1061839400,3705,3705,3705,3705,0
|
|
20230717,174700,1061839400,3705,3705,3705,3705,0
|
|
20230717,174600,1061839400,3705,3705,3705,3705,0
|
|
20230717,174500,1061839400,3705,3705,3705,3705,0
|
|
20230717,174400,1061839400,3705,3705,3705,3705,0
|
|
20230717,174300,1061839400,3705,3705,3705,3705,0
|
|
20230717,174200,1061839400,3705,3705,3705,3705,0
|
|
20230717,174100,1061839400,3705,3705,3705,3705,0
|
|
20230717,174000,1061839400,3705,3705,3705,3705,0
|
|
20230717,173900,1061839400,3705,3705,3705,3705,0
|
|
20230717,173800,1061839400,3705,3705,3705,3705,0
|
|
20230717,173700,1061839400,3705,3705,3705,3705,0
|
|
20230717,173600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,173500,1061839400,3705,3705,3705,3705,0
|
|
20230717,173400,1061839400,3705,3705,3705,3705,0
|
|
20230717,173300,1061839400,3705,3705,3705,3705,0
|
|
20230717,173200,1061839400,3705,3705,3705,3705,0
|
|
20230717,173100,1061839400,3705,3705,3705,3705,0
|
|
20230717,173000,1061839400,3705,3705,3705,3705,0
|
|
20230717,172900,1061839400,3705,3705,3705,3705,0
|
|
20230717,172800,1061839400,3705,3705,3705,3705,0
|
|
20230717,172700,1061839400,3705,3705,3705,3705,0
|
|
20230717,172600,1061839400,3705,3705,3705,3705,0
|
|
20230717,172500,1061839400,3705,3705,3705,3705,0
|
|
20230717,172400,1061839400,3705,3705,3705,3705,0
|
|
20230717,172300,1061839400,3705,3705,3705,3705,0
|
|
20230717,172200,1061839400,3705,3705,3705,3705,0
|
|
20230717,172100,1061839400,3705,3705,3705,3705,0
|
|
20230717,172000,1061839400,3705,3705,3705,3705,0
|
|
20230717,171900,1061839400,3705,3705,3705,3705,0
|
|
20230717,171800,1061839400,3705,3705,3705,3705,0
|
|
20230717,171700,1061839400,3705,3705,3705,3705,0
|
|
20230717,171600,1061839400,3705,3705,3705,3705,0
|
|
20230717,171500,1061839400,3705,3705,3705,3705,0
|
|
20230717,171400,1061839400,3705,3705,3705,3705,0
|
|
20230717,171300,1061839400,3705,3705,3705,3705,0
|
|
20230717,171200,1061839400,3705,3705,3705,3705,0
|
|
20230717,171100,1061839400,3705,3705,3705,3705,0
|
|
20230717,171000,1061839400,3705,3705,3705,3705,0
|
|
20230717,170900,1061839400,3705,3705,3705,3705,0
|
|
20230717,170800,1061839400,3705,3705,3705,3705,0
|
|
20230717,170700,1061839400,3705,3705,3705,3705,0
|
|
20230717,170600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,170500,1061839400,3705,3705,3705,3705,0
|
|
20230717,170400,1061839400,3705,3705,3705,3705,0
|
|
20230717,170300,1061839400,3705,3705,3705,3705,0
|
|
20230717,170200,1061839400,3705,3705,3705,3705,0
|
|
20230717,170100,1061839400,3705,3705,3705,3705,0
|
|
20230717,170000,1061839400,3705,3705,3705,3705,0
|
|
20230717,165900,1061839400,3705,3705,3705,3705,0
|
|
20230717,165800,1061839400,3705,3705,3705,3705,0
|
|
20230717,165700,1061839400,3705,3705,3705,3705,0
|
|
20230717,165600,1061839400,3705,3705,3705,3705,0
|
|
20230717,165500,1061839400,3705,3705,3705,3705,0
|
|
20230717,165400,1061839400,3705,3705,3705,3705,0
|
|
20230717,165300,1061839400,3705,3705,3705,3705,0
|
|
20230717,165200,1061839400,3705,3705,3705,3705,0
|
|
20230717,165100,1061839400,3705,3705,3705,3705,0
|
|
20230717,165000,1061839400,3705,3705,3705,3705,0
|
|
20230717,164900,1061839400,3705,3705,3705,3705,0
|
|
20230717,164800,1061839400,3705,3705,3705,3705,0
|
|
20230717,164700,1061839400,3705,3705,3705,3705,0
|
|
20230717,164600,1061839400,3705,3705,3705,3705,0
|
|
20230717,164500,1061839400,3705,3705,3705,3705,0
|
|
20230717,164400,1061839400,3705,3705,3705,3705,0
|
|
20230717,164300,1061839400,3705,3705,3705,3705,0
|
|
20230717,164200,1061839400,3705,3705,3705,3705,0
|
|
20230717,164100,1061839400,3705,3705,3705,3705,0
|
|
20230717,164000,1061839400,3705,3705,3705,3705,0
|
|
20230717,163900,1061839400,3705,3705,3705,3705,0
|
|
20230717,163800,1061839400,3705,3705,3705,3705,0
|
|
20230717,163700,1061839400,3705,3705,3705,3705,0
|
|
20230717,163600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,163500,1061839400,3705,3705,3705,3705,0
|
|
20230717,163400,1061839400,3705,3705,3705,3705,0
|
|
20230717,163300,1061839400,3705,3705,3705,3705,0
|
|
20230717,163200,1061839400,3705,3705,3705,3705,0
|
|
20230717,163100,1061839400,3705,3705,3705,3705,0
|
|
20230717,163000,1061839400,3705,3705,3705,3705,0
|
|
20230717,162900,1061839400,3705,3705,3705,3705,0
|
|
20230717,162800,1061839400,3705,3705,3705,3705,0
|
|
20230717,162700,1061839400,3705,3705,3705,3705,0
|
|
20230717,162600,1061839400,3705,3705,3705,3705,0
|
|
20230717,162500,1061839400,3705,3705,3705,3705,0
|
|
20230717,162400,1061839400,3705,3705,3705,3705,0
|
|
20230717,162300,1061839400,3705,3705,3705,3705,0
|
|
20230717,162200,1061839400,3705,3705,3705,3705,0
|
|
20230717,162100,1061839400,3705,3705,3705,3705,0
|
|
20230717,162000,1061839400,3705,3705,3705,3705,0
|
|
20230717,161900,1061839400,3705,3705,3705,3705,0
|
|
20230717,161800,1061839400,3705,3705,3705,3705,0
|
|
20230717,161700,1061839400,3705,3705,3705,3705,0
|
|
20230717,161600,1061839400,3705,3705,3705,3705,0
|
|
20230717,161500,1061839400,3705,3705,3705,3705,0
|
|
20230717,161400,1061839400,3705,3705,3705,3705,0
|
|
20230717,161300,1061839400,3705,3705,3705,3705,0
|
|
20230717,161200,1061839400,3705,3705,3705,3705,0
|
|
20230717,161100,1061839400,3705,3705,3705,3705,0
|
|
20230717,161000,1061839400,3705,3705,3705,3705,0
|
|
20230717,160900,1061839400,3705,3705,3705,3705,0
|
|
20230717,160800,1061839400,3705,3705,3705,3705,0
|
|
20230717,160700,1061839400,3705,3705,3705,3705,0
|
|
20230717,160600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,160500,1061839400,3705,3705,3705,3705,0
|
|
20230717,160400,1061839400,3705,3705,3705,3705,0
|
|
20230717,160300,1061839400,3705,3705,3705,3705,0
|
|
20230717,160200,1061839400,3705,3705,3705,3705,0
|
|
20230717,160100,1061839400,3705,3705,3705,3705,0
|
|
20230717,160000,1061839400,3705,3705,3705,3705,0
|
|
20230717,155900,1061839400,3705,3705,3705,3705,0
|
|
20230717,155800,1061839400,3705,3705,3705,3705,0
|
|
20230717,155700,1061839400,3705,3705,3705,3705,0
|
|
20230717,155600,1061839400,3705,3705,3705,3705,0
|
|
20230717,155500,1061839400,3705,3705,3705,3705,0
|
|
20230717,155400,1061839400,3705,3705,3705,3705,0
|
|
20230717,155300,1061839400,3705,3705,3705,3705,0
|
|
20230717,155200,1061839400,3705,3705,3705,3705,0
|
|
20230717,155100,1061839400,3705,3705,3705,3705,0
|
|
20230717,155000,1061839400,3705,3705,3705,3705,0
|
|
20230717,154900,1061839400,3705,3705,3705,3705,0
|
|
20230717,154800,1061839400,3705,3705,3705,3705,0
|
|
20230717,154700,1061839400,3705,3705,3705,3705,0
|
|
20230717,154600,1061839400,3705,3705,3705,3705,0
|
|
20230717,154500,1061839400,3705,3705,3705,3705,0
|
|
20230717,154400,1061839400,3705,3705,3705,3705,0
|
|
20230717,154300,1061839400,3705,3705,3705,3705,0
|
|
20230717,154200,1061839400,3705,3705,3705,3705,0
|
|
20230717,154100,1061839400,3705,3705,3705,3705,0
|
|
20230717,154000,1061839400,3705,3705,3705,3705,0
|
|
20230717,153900,1061839400,3705,3705,3705,3705,0
|
|
20230717,153800,1061839400,3705,3705,3705,3705,0
|
|
20230717,153700,1061839400,3705,3705,3705,3705,0
|
|
20230717,153600,1061839400,3705,3705,3705,3705,5305
|
|
20230717,153500,1061839400,3705,3705,3705,3705,0
|
|
20230717,153400,1061839400,3705,3705,3705,3705,0
|
|
20230717,153300,1061839400,3705,3705,3705,3705,0
|
|
20230717,153200,1061839400,3705,3705,3705,3705,0
|
|
20230717,153100,1061839400,3705,3705,3705,3705,0
|
|
20230717,153000,1061839400,3705,3705,3705,3705,5305
|
|
20230717,152900,1042184375,3705,3705,3705,3705,0
|
|
20230717,152800,1042184375,3705,3705,3705,3705,0
|
|
20230717,152700,1042184375,3705,3705,3705,3705,0
|
|
20230717,152600,1042184375,3705,3705,3705,3705,0
|
|
20230717,152500,1042184375,3705,3705,3705,3705,0
|
|
20230717,152400,1042184375,3705,3705,3705,3705,0
|
|
20230717,152300,1042184375,3705,3705,3705,3705,0
|
|
20230717,152200,1042184375,3705,3705,3705,3705,0
|
|
20230717,152100,1042184375,3705,3705,3705,3705,0
|
|
20230717,152000,1042184375,3705,3705,3705,3705,0
|
|
20230717,151900,1042184375,3705,3705,3705,3705,613
|
|
20230717,151800,1039913210,3705,3705,3705,3700,5659
|
|
20230717,151700,1018972465,3705,3705,3705,3705,185
|
|
20230717,151600,1018287040,3705,3700,3705,3700,74
|
|
20230717,151500,1018013175,3705,3705,3705,3700,494
|
|
20230717,151400,1016184305,3700,3700,3705,3700,202
|
|
20230717,151300,1015436865,3700,3700,3700,3695,300
|
|
20230717,151200,1014327170,3695,3695,3700,3695,160
|
|
20230717,151100,1013735620,3700,3700,3700,3695,130
|
|
20230717,151000,1013254920,3700,3695,3700,3695,1578
|
|
20230717,150900,1007416630,3695,3700,3700,3695,160
|
|
20230717,150800,1006825355,3695,3695,3700,3695,2457
|
|
20230717,150700,997746665,3695,3700,3700,3695,77
|
|
20230717,150600,997462070,3695,3695,3700,3695,367
|
|
20230717,150500,996105970,3700,3695,3700,3695,76
|
|
20230717,150400,995825070,3695,3695,3700,3695,1457
|
|
20230717,150300,990434625,3700,3695,3700,3695,75
|
|
20230717,150200,990157425,3700,3695,3700,3695,77
|
|
20230717,150100,989872830,3695,3695,3700,3695,391
|
|
20230717,150000,988428010,3695,3695,3700,3695,977
|
|
20230717,145900,984817920,3700,3695,3700,3695,46
|
|
20230717,145800,984647870,3700,3695,3700,3690,1079
|
|
20230717,145700,980656995,3695,3700,3700,3695,48
|
|
20230717,145600,980479560,3695,3695,3700,3695,549
|
|
20230717,145500,978448565,3690,3695,3700,3690,97
|
|
20230717,145400,978090265,3700,3695,3700,3690,1109
|
|
20230717,145300,973992470,3695,3690,3695,3690,72
|
|
20230717,145200,973726640,3695,3690,3695,3690,77
|
|
20230717,145100,973442385,3695,3690,3695,3685,1467
|
|
20230717,145000,968029265,3695,3690,3695,3690,375
|
|
20230717,144900,966643940,3695,3690,3695,3690,75
|
|
20230717,144800,966367115,3690,3690,3690,3690,61
|
|
20230717,144700,966142025,3690,3690,3695,3690,170
|
|
20230717,144600,965514325,3690,3690,3690,3690,60
|
|
20230717,144500,965292925,3690,3690,3690,3690,61
|
|
20230717,144400,965067835,3690,3690,3695,3690,169
|
|
20230717,144300,964444180,3690,3690,3690,3690,91
|
|
20230717,144200,964108390,3690,3690,3690,3690,60
|
|
20230717,144100,963886990,3690,3690,3690,3690,60
|
|
20230717,144000,963665590,3690,3690,3690,3690,61
|
|
20230717,143900,963440500,3690,3690,3690,3690,90
|
|
20230717,143800,963108400,3690,3690,3690,3690,70
|
|
20230717,143700,962850100,3690,3690,3690,3690,61
|
|
20230717,143600,962625010,3690,3695,3695,3690,60
|
|
20230717,143500,962403585,3695,3690,3695,3690,976
|
|
20230717,143400,958797565,3690,3695,3695,3690,146
|
|
20230717,143300,958258800,3690,3690,3690,3690,60
|
|
20230717,143200,958037400,3690,3690,3690,3690,102
|
|
20230717,143100,957661020,3690,3690,3695,3690,240
|
|
20230717,143000,956774675,3690,3690,3690,3690,60
|
|
20230717,142900,956553275,3690,3690,3690,3690,361
|
|
20230717,142800,955221185,3690,3690,3700,3690,141
|
|
20230717,142700,954700085,3690,3690,3700,3690,385
|
|
20230717,142600,953276975,3685,3685,3685,3685,91
|
|
20230717,142500,952941640,3690,3690,3690,3685,1123
|
|
20230717,142400,948798075,3685,3685,3685,3685,60
|
|
20230717,142300,948576975,3690,3685,3690,3685,81
|
|
20230717,142200,948278390,3685,3685,3690,3685,110
|
|
20230717,142100,947872940,3685,3685,3690,3685,143
|
|
20230717,142000,947345935,3685,3690,3690,3685,7455
|
|
20230717,141900,919837140,3690,3690,3690,3690,66
|
|
20230717,141800,919593600,3695,3690,3695,3690,3797
|
|
20230717,141700,905563990,3690,3690,3695,3690,80
|
|
20230717,141600,905268690,3690,3690,3690,3690,160
|
|
20230717,141500,904678290,3690,3690,3690,3690,62
|
|
20230717,141400,904449510,3690,3690,3695,3690,93
|
|
20230717,141300,904106330,3695,3695,3695,3690,80
|
|
20230717,141200,903811030,3690,3695,3695,3690,475
|
|
20230717,141100,902056710,3690,3690,3690,3690,60
|
|
20230717,141000,901835310,3690,3690,3695,3690,898
|
|
20230717,140900,898517655,3695,3695,3700,3695,3354
|
|
20230717,140800,886124620,3700,3695,3700,3695,201
|
|
20230717,140700,885381250,3695,3695,3700,3695,70
|
|
20230717,140600,885122550,3695,3695,3700,3695,102
|
|
20230717,140500,884745605,3695,3695,3695,3695,360
|
|
20230717,140400,883415405,3695,3695,3700,3695,1111
|
|
20230717,140300,879305010,3695,3695,3700,3695,136
|
|
20230717,140200,878802110,3695,3695,3695,3695,90
|
|
20230717,140100,878469560,3695,3695,3695,3695,61
|
|
20230717,140000,878244165,3695,3700,3700,3695,89
|
|
20230717,135900,877915165,3695,3700,3700,3695,270
|
|
20230717,135800,876916465,3695,3695,3695,3695,61
|
|
20230717,135700,876691070,3695,3695,3695,3695,90
|
|
20230717,135600,876358520,3695,3695,3695,3695,61
|
|
20230717,135500,876133125,3695,3695,3695,3695,61
|
|
20230717,135400,875907730,3695,3700,3700,3695,270
|
|
20230717,135300,874910030,3695,3695,3700,3695,101
|
|
20230717,135200,874536785,3700,3695,3700,3695,70
|
|
20230717,135100,874278085,3695,3695,3695,3695,60
|
|
20230717,135000,874056385,3695,3695,3695,3695,61
|
|
20230717,134900,873830990,3695,3695,3695,3695,90
|
|
20230717,134800,873498440,3695,3695,3695,3695,60
|
|
20230717,134700,873276740,3695,3700,3700,3695,32
|
|
20230717,134600,873158495,3700,3700,3700,3700,3203
|
|
20230717,134500,861307395,3700,3700,3700,3700,0
|
|
20230717,134400,861307395,3700,3700,3700,3700,0
|
|
20230717,134300,861307395,3700,3700,3700,3700,0
|
|
20230717,134200,861307395,3700,3700,3700,3700,0
|
|
20230717,134100,861307395,3700,3700,3700,3700,0
|
|
20230717,134000,861307395,3700,3700,3700,3700,0
|
|
20230717,133900,861307395,3700,3700,3700,3700,0
|
|
20230717,133800,861307395,3700,3700,3700,3700,1731
|
|
20230717,133700,854902695,3700,3700,3700,3700,1000
|
|
20230717,133600,851202695,3705,3705,3705,3705,34
|
|
20230717,133500,851076725,3705,3705,3705,3705,0
|
|
20230717,133400,851076725,3705,3705,3705,3705,0
|
|
20230717,133300,851076725,3705,3705,3705,3705,0
|
|
20230717,133200,851076725,3705,3705,3705,3705,111
|
|
20230717,133100,850665470,3705,3705,3705,3705,10
|
|
20230717,133000,850628420,3705,3705,3705,3705,75
|
|
20230717,132900,850350545,3705,3705,3705,3705,0
|
|
20230717,132800,850350545,3705,3705,3705,3705,79
|
|
20230717,132700,850057850,3705,3705,3705,3705,0
|
|
20230717,132600,850057850,3705,3705,3705,3705,0
|
|
20230717,132500,850057850,3705,3705,3705,3705,5
|
|
20230717,132400,850039325,3705,3700,3705,3700,427
|
|
20230717,132300,848459400,3705,3705,3705,3705,500
|
|
20230717,132200,846606900,3700,3700,3700,3700,0
|
|
20230717,132100,846606900,3700,3700,3700,3700,170
|
|
20230717,132000,845977900,3700,3700,3700,3700,0
|
|
20230717,131900,845977900,3700,3700,3700,3700,2
|
|
20230717,131800,845970500,3705,3705,3705,3705,0
|
|
20230717,131700,845970500,3705,3705,3705,3705,100
|
|
20230717,131600,845600000,3705,3705,3705,3705,1
|
|
20230717,131500,845596295,3705,3705,3705,3705,0
|
|
20230717,131400,845596295,3705,3705,3705,3705,0
|
|
20230717,131300,845596295,3705,3705,3705,3705,0
|
|
20230717,131200,845596295,3705,3705,3705,3705,7
|
|
20230717,131100,845570360,3705,3705,3705,3705,16
|
|
20230717,131000,845511080,3705,3705,3705,3700,128
|
|
20230717,130900,845037260,3700,3700,3700,3700,10
|
|
20230717,130800,845000260,3705,3705,3705,3705,86
|
|
20230717,130700,844681630,3705,3700,3705,3700,1005
|
|
20230717,130600,840958130,3700,3700,3700,3700,0
|
|
20230717,130500,840958130,3700,3700,3700,3700,0
|
|
20230717,130400,840958130,3700,3700,3700,3700,0
|
|
20230717,130300,840958130,3700,3700,3700,3700,100
|
|
20230717,130200,840588130,3700,3705,3705,3700,2396
|
|
20230717,130100,831722725,3710,3710,3710,3710,5
|
|
20230717,130000,831704175,3700,3700,3700,3700,18
|
|
20230717,125900,831637575,3710,3710,3710,3710,0
|
|
20230717,125800,831637575,3710,3710,3710,3710,0
|
|
20230717,125700,831637575,3710,3710,3710,3710,0
|
|
20230717,125600,831637575,3710,3710,3710,3710,20
|
|
20230717,125500,831563375,3710,3705,3710,3705,81
|
|
20230717,125400,831262870,3705,3705,3705,3705,52
|
|
20230717,125300,831070210,3705,3705,3705,3705,275
|
|
20230717,125200,830051335,3705,3705,3705,3705,1065
|
|
20230717,125100,826105510,3700,3700,3700,3700,0
|
|
20230717,125000,826105510,3700,3700,3700,3700,0
|
|
20230717,124900,826105510,3700,3700,3700,3700,0
|
|
20230717,124800,826105510,3700,3700,3700,3700,0
|
|
20230717,124700,826105510,3700,3700,3700,3700,295
|
|
20230717,124600,825014010,3700,3700,3700,3700,205
|
|
20230717,124500,824255510,3700,3700,3700,3700,50
|
|
20230717,124400,824070510,3700,3700,3700,3700,0
|
|
20230717,124300,824070510,3700,3700,3700,3700,10
|
|
20230717,124200,824033510,3710,3710,3710,3710,0
|
|
20230717,124100,824033510,3710,3710,3710,3710,243
|
|
20230717,124000,823131980,3710,3710,3710,3710,1
|
|
20230717,123900,823128270,3705,3705,3705,3705,0
|
|
20230717,123800,823128270,3705,3705,3705,3705,0
|
|
20230717,123700,823128270,3705,3705,3705,3705,1400
|
|
20230717,123600,817941270,3705,3705,3705,3705,103
|
|
20230717,123500,817559655,3705,3705,3705,3705,90
|
|
20230717,123400,817226205,3705,3705,3705,3705,0
|
|
20230717,123300,817226205,3705,3705,3705,3705,100
|
|
20230717,123200,816855705,3705,3705,3705,3705,0
|
|
20230717,123100,816855705,3705,3705,3705,3705,798
|
|
20230717,123000,813899115,3705,3705,3705,3705,184
|
|
20230717,122900,813217395,3705,3705,3705,3705,0
|
|
20230717,122800,813217395,3705,3705,3705,3705,6
|
|
20230717,122700,813195165,3705,3705,3705,3705,2885
|
|
20230717,122600,802506240,3705,3710,3710,3700,10518
|
|
20230717,122500,763573520,3710,3710,3710,3710,0
|
|
20230717,122400,763573520,3710,3710,3710,3710,121
|
|
20230717,122300,763124610,3710,3710,3710,3710,2002
|
|
20230717,122200,755697190,3715,3715,3715,3715,0
|
|
20230717,122100,755697190,3715,3715,3715,3715,13
|
|
20230717,122000,755648895,3715,3715,3715,3715,263
|
|
20230717,121900,754671850,3715,3715,3715,3715,0
|
|
20230717,121800,754671850,3715,3715,3715,3715,0
|
|
20230717,121700,754671850,3715,3715,3715,3715,0
|
|
20230717,121600,754671850,3715,3715,3715,3715,305
|
|
20230717,121500,753538775,3715,3715,3715,3715,1709
|
|
20230717,121400,747189840,3715,3715,3715,3715,0
|
|
20230717,121300,747189840,3715,3715,3715,3715,0
|
|
20230717,121200,747189840,3715,3715,3715,3715,0
|
|
20230717,121100,747189840,3715,3715,3715,3715,0
|
|
20230717,121000,747189840,3715,3715,3715,3715,0
|
|
20230717,120900,747189840,3715,3715,3715,3715,0
|
|
20230717,120800,747189840,3715,3715,3715,3715,1796
|
|
20230717,120700,740517700,3715,3715,3715,3715,75
|
|
20230717,120600,740239075,3720,3720,3720,3720,10
|
|
20230717,120500,740201875,3720,3720,3720,3720,0
|
|
20230717,120400,740201875,3720,3720,3720,3720,0
|
|
20230717,120300,740201875,3720,3720,3720,3720,1
|
|
20230717,120200,740198155,3715,3715,3715,3715,1010
|
|
20230717,120100,736446005,3715,3715,3715,3715,0
|
|
20230717,120000,736446005,3715,3715,3715,3715,0
|
|
20230717,115900,736446005,3715,3715,3715,3715,100
|
|
20230717,115800,736074505,3720,3725,3725,3715,447
|
|
20230717,115700,734411465,3725,3725,3725,3725,8
|
|
20230717,115600,734381665,3725,3725,3725,3725,1
|
|
20230717,115500,734377940,3725,3725,3725,3725,0
|
|
20230717,115400,734377940,3725,3725,3725,3725,140
|
|
20230717,115300,733856440,3725,3725,3725,3725,1
|
|
20230717,115200,733852715,3725,3725,3725,3725,11
|
|
20230717,115100,733811740,3720,3720,3720,3720,0
|
|
20230717,115000,733811740,3720,3720,3720,3720,309
|
|
20230717,114900,732662260,3720,3720,3720,3720,95
|
|
20230717,114800,732308860,3720,3725,3725,3720,315
|
|
20230717,114700,731136410,3725,3725,3725,3725,274
|
|
20230717,114600,730115760,3725,3725,3725,3725,793
|
|
20230717,114500,727161835,3725,3725,3725,3725,192
|
|
20230717,114400,726446635,3730,3725,3730,3725,283
|
|
20230717,114300,725391065,3725,3725,3725,3725,168
|
|
20230717,114200,724765265,3725,3725,3725,3725,1029
|
|
20230717,114100,720932240,3725,3730,3730,3725,3
|
|
20230717,114000,720921060,3725,3725,3725,3725,195
|
|
20230717,113900,720194685,3720,3720,3720,3720,154
|
|
20230717,113800,719621805,3725,3725,3725,3725,182
|
|
20230717,113700,718943855,3725,3720,3725,3720,150
|
|
20230717,113600,718385155,3725,3725,3725,3725,0
|
|
20230717,113500,718385155,3725,3725,3725,3725,1
|
|
20230717,113400,718381430,3725,3725,3725,3725,27
|
|
20230717,113300,718280855,3725,3725,3725,3725,1315
|
|
20230717,113200,713382480,3725,3725,3725,3725,0
|
|
20230717,113100,713382480,3725,3725,3725,3725,0
|
|
20230717,113000,713382480,3725,3725,3725,3725,2
|
|
20230717,112900,713375030,3725,3725,3725,3725,155
|
|
20230717,112800,712797655,3725,3725,3725,3725,90
|
|
20230717,112700,712462405,3725,3725,3725,3725,225
|
|
20230717,112600,711624280,3725,3735,3735,3715,1459
|
|
20230717,112500,706187990,3730,3730,3730,3730,422
|
|
20230717,112400,704613930,3735,3735,3735,3735,184
|
|
20230717,112300,703926690,3730,3730,3730,3730,217
|
|
20230717,112200,703117280,3730,3730,3730,3730,181
|
|
20230717,112100,702442150,3730,3730,3730,3730,3
|
|
20230717,112000,702430960,3730,3730,3730,3730,0
|
|
20230717,111900,702430960,3730,3735,3745,3730,3321
|
|
20230717,111800,690002400,3735,3730,3735,3730,902
|
|
20230717,111700,686634180,3730,3720,3730,3715,680
|
|
20230717,111600,684102660,3720,3720,3720,3720,758
|
|
20230717,111500,681282900,3715,3715,3715,3715,13
|
|
20230717,111400,681234605,3715,3715,3715,3715,0
|
|
20230717,111300,681234605,3715,3715,3715,3715,0
|
|
20230717,111200,681234605,3715,3715,3720,3715,240
|
|
20230717,111100,680342850,3715,3715,3715,3715,200
|
|
20230717,111000,679599850,3720,3720,3720,3720,5
|
|
20230717,110900,679581250,3720,3720,3720,3720,0
|
|
20230717,110800,679581250,3720,3715,3720,3715,987
|
|
20230717,110700,675914520,3710,3710,3710,3710,356
|
|
20230717,110600,674593760,3710,3710,3710,3710,783
|
|
20230717,110500,671688830,3710,3710,3710,3710,1233
|
|
20230717,110400,667114400,3710,3715,3715,3710,735
|
|
20230717,110300,664386795,3715,3715,3720,3715,594
|
|
20230717,110200,662179335,3720,3720,3720,3720,0
|
|
20230717,110100,662179335,3720,3720,3720,3720,35
|
|
20230717,110000,662049135,3715,3715,3715,3715,1458
|
|
20230717,105900,656632665,3720,3720,3720,3715,337
|
|
20230717,105800,655379445,3720,3720,3720,3720,204
|
|
20230717,105700,654620565,3720,3725,3725,3720,652
|
|
20230717,105600,652192625,3715,3715,3715,3715,938
|
|
20230717,105500,648707955,3720,3715,3720,3715,691
|
|
20230717,105400,646138940,3720,3715,3720,3715,108
|
|
20230717,105300,645737205,3715,3720,3720,3715,211
|
|
20230717,105200,644952855,3715,3715,3715,3715,325
|
|
20230717,105100,643745480,3715,3715,3715,3715,1703
|
|
20230717,105000,637418835,3715,3715,3715,3715,25
|
|
20230717,104900,637325960,3715,3715,3715,3715,42
|
|
20230717,104800,637169930,3710,3710,3715,3710,676
|
|
20230717,104700,634661400,3710,3705,3710,3705,2628
|
|
20230717,104600,624916550,3705,3705,3705,3705,1943
|
|
20230717,104500,617717735,3705,3710,3710,3705,301
|
|
20230717,104400,616602025,3715,3715,3715,3715,1145
|
|
20230717,104300,612348350,3720,3720,3720,3720,1594
|
|
20230717,104200,606418670,3720,3720,3720,3720,0
|
|
20230717,104100,606418670,3720,3720,3720,3720,563
|
|
20230717,104000,604324310,3725,3725,3725,3725,328
|
|
20230717,103900,603102510,3730,3730,3730,3730,38
|
|
20230717,103800,602960770,3730,3735,3735,3730,2067
|
|
20230717,103700,595245255,3740,3745,3745,3740,3313
|
|
20230717,103600,582850685,3745,3745,3745,3745,774
|
|
20230717,103500,579952055,3745,3745,3745,3745,110
|
|
20230717,103400,579540105,3745,3740,3745,3740,971
|
|
20230717,103300,575904560,3740,3740,3740,3740,0
|
|
20230717,103200,575904560,3740,3745,3745,3740,662
|
|
20230717,103100,573425895,3740,3735,3740,3735,2131
|
|
20230717,103000,565456000,3740,3740,3740,3740,1
|
|
20230717,102900,565452260,3735,3740,3740,3735,633
|
|
20230717,102800,563084860,3745,3740,3745,3740,50
|
|
20230717,102700,562897615,3740,3735,3740,3735,915
|
|
20230717,102600,559477015,3730,3745,3745,3730,2423
|
|
20230717,102500,550414745,3745,3740,3745,3740,59
|
|
20230717,102400,550194060,3745,3745,3750,3740,1965
|
|
20230717,102300,542835060,3745,3750,3750,3745,523
|
|
20230717,102200,540876415,3745,3745,3750,3740,3271
|
|
20230717,102100,528621390,3740,3740,3740,3740,2218
|
|
20230717,102000,520326070,3740,3735,3740,3735,280
|
|
20230717,101900,519279510,3735,3725,3735,3725,3133
|
|
20230717,101800,507584405,3725,3730,3730,3725,6624
|
|
20230717,101700,482885770,3725,3725,3730,3725,1035
|
|
20230717,101600,479029695,3725,3720,3725,3720,1085
|
|
20230717,101500,474988495,3720,3720,3725,3720,354
|
|
20230717,101400,473670275,3725,3725,3725,3725,1150
|
|
20230717,101300,469386525,3725,3720,3725,3720,333
|
|
20230717,101200,468147605,3720,3720,3720,3720,265
|
|
20230717,101100,467161805,3725,3720,3725,3720,830
|
|
20230717,101000,464072215,3720,3725,3725,3720,124
|
|
20230717,100900,463610810,3725,3720,3725,3720,1189
|
|
20230717,100800,459181795,3720,3720,3720,3720,522
|
|
20230717,100700,457239955,3720,3720,3720,3720,340
|
|
20230717,100600,455975155,3720,3720,3720,3720,320
|
|
20230717,100500,454784755,3720,3725,3725,3720,1906
|
|
20230717,100400,447685565,3725,3725,3725,3720,864
|
|
20230717,100300,444467180,3720,3725,3730,3720,4045
|
|
20230717,100200,429396115,3725,3720,3725,3715,17402
|
|
20230717,100100,364660240,3720,3725,3725,3720,2385
|
|
20230717,100000,355785115,3725,3725,3725,3725,43
|
|
20230717,095900,355624940,3725,3720,3725,3720,3835
|
|
20230717,095800,341352265,3720,3710,3720,3710,4996
|
|
20230717,095700,322792120,3710,3700,3710,3685,5371
|
|
20230717,095600,302906965,3705,3705,3705,3705,2213
|
|
20230717,095500,294707800,3705,3705,3705,3705,750
|
|
20230717,095400,291929050,3705,3695,3705,3695,2254
|
|
20230717,095300,283589665,3700,3700,3700,3695,1907
|
|
20230717,095200,276534950,3690,3690,3700,3690,1482
|
|
20230717,095100,271056125,3680,3675,3680,3675,716
|
|
20230717,095000,268424805,3680,3685,3690,3680,627
|
|
20230717,094900,266112235,3685,3685,3690,3680,977
|
|
20230717,094800,262509870,3685,3680,3685,3670,707
|
|
20230717,094700,259908950,3685,3685,3685,3685,1
|
|
20230717,094600,259905265,3685,3690,3690,3685,107
|
|
20230717,094500,259510960,3690,3690,3690,3690,1
|
|
20230717,094400,259507270,3685,3665,3685,3665,964
|
|
20230717,094300,255970340,3665,3675,3675,3660,4277
|
|
20230717,094200,240281595,3675,3680,3680,3675,169
|
|
20230717,094100,239660070,3685,3680,3685,3680,1763
|
|
20230717,094000,233165230,3675,3680,3680,3670,2016
|
|
20230717,093900,225755490,3680,3685,3685,3680,1704
|
|
20230717,093800,219484220,3685,3695,3695,3685,858
|
|
20230717,093700,216319770,3695,3700,3700,3695,170
|
|
20230717,093600,215691615,3700,3695,3700,3695,193
|
|
20230717,093500,214977665,3695,3695,3695,3695,0
|
|
20230717,093400,214977665,3695,3695,3695,3695,85
|
|
20230717,093300,214663590,3700,3700,3700,3700,157
|
|
20230717,093200,214082690,3700,3700,3705,3700,1417
|
|
20230717,093100,208836905,3700,3695,3700,3695,269
|
|
20230717,093000,207842945,3690,3690,3690,3690,0
|
|
20230717,092900,207842945,3690,3690,3690,3690,363
|
|
20230717,092800,206503475,3695,3690,3700,3690,182
|
|
20230717,092700,205830410,3690,3700,3700,3690,286
|
|
20230717,092600,204774840,3695,3690,3695,3685,2000
|
|
20230717,092500,197391085,3690,3700,3700,3690,1402
|
|
20230717,092400,192211575,3700,3695,3705,3695,864
|
|
20230717,092300,189010975,3685,3685,3700,3685,1650
|
|
20230717,092200,182914575,3675,3695,3700,3675,1547
|
|
20230717,092100,177208035,3700,3700,3710,3700,3190
|
|
20230717,092000,165384120,3700,3690,3700,3690,1584
|
|
20230717,091900,159527850,3685,3685,3685,3685,1
|
|
20230717,091800,159524165,3685,3690,3695,3685,1086
|
|
20230717,091700,155518290,3685,3685,3690,3685,865
|
|
20230717,091600,152330740,3680,3680,3685,3675,4018
|
|
20230717,091500,137546940,3680,3675,3680,3675,3225
|
|
20230717,091400,125682385,3665,3665,3670,3665,6052
|
|
20230717,091300,103496580,3665,3665,3665,3665,1361
|
|
20230717,091200,98508515,3665,3660,3670,3660,3463
|
|
20230717,091100,85829795,3655,3630,3655,3630,971
|
|
20230717,091000,82284540,3630,3630,3630,3630,2961
|
|
20230717,090900,71536110,3630,3635,3635,3630,2314
|
|
20230717,090800,63133365,3640,3625,3650,3625,1650
|
|
20230717,090700,57145100,3625,3630,3630,3625,465
|
|
20230717,090600,55458985,3635,3620,3640,3620,1416
|
|
20230717,090500,50319690,3625,3635,3635,3620,2315
|
|
20230717,090400,41932500,3635,3630,3635,3630,421
|
|
20230717,090300,40403220,3625,3625,3625,3625,241
|
|
20230717,090200,39529595,3625,3645,3650,3620,3534
|
|
20230717,090100,26712520,3625,3635,3635,3620,4381
|
|
20230717,090000,10817265,3655,3650,3655,3635,2966
|