611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,190700,1144939160,3700,3700,3700,3700,0
|
|
20230718,190600,1144939160,3700,3700,3700,3700,0
|
|
20230718,190500,1144939160,3700,3700,3700,3700,0
|
|
20230718,190400,1144939160,3700,3700,3700,3700,0
|
|
20230718,190300,1144939160,3700,3700,3700,3700,0
|
|
20230718,190200,1144939160,3700,3700,3700,3700,0
|
|
20230718,190100,1144939160,3700,3700,3700,3700,0
|
|
20230718,190000,1144939160,3700,3700,3700,3700,0
|
|
20230718,185900,1144939160,3700,3700,3700,3700,0
|
|
20230718,185800,1144939160,3700,3700,3700,3700,0
|
|
20230718,185700,1144939160,3700,3700,3700,3700,0
|
|
20230718,185600,1144939160,3700,3700,3700,3700,0
|
|
20230718,185500,1144939160,3700,3700,3700,3700,0
|
|
20230718,185400,1144939160,3700,3700,3700,3700,0
|
|
20230718,185300,1144939160,3700,3700,3700,3700,0
|
|
20230718,185200,1144939160,3700,3700,3700,3700,0
|
|
20230718,185100,1144939160,3700,3700,3700,3700,0
|
|
20230718,185000,1144939160,3700,3700,3700,3700,0
|
|
20230718,184900,1144939160,3700,3700,3700,3700,0
|
|
20230718,184800,1144939160,3700,3700,3700,3700,0
|
|
20230718,184700,1144939160,3700,3700,3700,3700,0
|
|
20230718,184600,1144939160,3700,3700,3700,3700,0
|
|
20230718,184500,1144939160,3700,3700,3700,3700,0
|
|
20230718,184400,1144939160,3700,3700,3700,3700,0
|
|
20230718,184300,1144939160,3700,3700,3700,3700,0
|
|
20230718,184200,1144939160,3700,3700,3700,3700,0
|
|
20230718,184100,1144939160,3700,3700,3700,3700,0
|
|
20230718,184000,1144939160,3700,3700,3700,3700,0
|
|
20230718,183900,1144939160,3700,3700,3700,3700,0
|
|
20230718,183800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,183700,1144939160,3700,3700,3700,3700,0
|
|
20230718,183600,1144939160,3700,3700,3700,3700,0
|
|
20230718,183500,1144939160,3700,3700,3700,3700,0
|
|
20230718,183400,1144939160,3700,3700,3700,3700,0
|
|
20230718,183300,1144939160,3700,3700,3700,3700,0
|
|
20230718,183200,1144939160,3700,3700,3700,3700,0
|
|
20230718,183100,1144939160,3700,3700,3700,3700,0
|
|
20230718,183000,1144939160,3700,3700,3700,3700,0
|
|
20230718,182900,1144939160,3700,3700,3700,3700,0
|
|
20230718,182800,1144939160,3700,3700,3700,3700,0
|
|
20230718,182700,1144939160,3700,3700,3700,3700,0
|
|
20230718,182600,1144939160,3700,3700,3700,3700,0
|
|
20230718,182500,1144939160,3700,3700,3700,3700,0
|
|
20230718,182400,1144939160,3700,3700,3700,3700,0
|
|
20230718,182300,1144939160,3700,3700,3700,3700,0
|
|
20230718,182200,1144939160,3700,3700,3700,3700,0
|
|
20230718,182100,1144939160,3700,3700,3700,3700,0
|
|
20230718,182000,1144939160,3700,3700,3700,3700,0
|
|
20230718,181900,1144939160,3700,3700,3700,3700,0
|
|
20230718,181800,1144939160,3700,3700,3700,3700,0
|
|
20230718,181700,1144939160,3700,3700,3700,3700,0
|
|
20230718,181600,1144939160,3700,3700,3700,3700,0
|
|
20230718,181500,1144939160,3700,3700,3700,3700,0
|
|
20230718,181400,1144939160,3700,3700,3700,3700,0
|
|
20230718,181300,1144939160,3700,3700,3700,3700,0
|
|
20230718,181200,1144939160,3700,3700,3700,3700,0
|
|
20230718,181100,1144939160,3700,3700,3700,3700,0
|
|
20230718,181000,1144939160,3700,3700,3700,3700,0
|
|
20230718,180900,1144939160,3700,3700,3700,3700,0
|
|
20230718,180800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,180700,1144939160,3700,3700,3700,3700,0
|
|
20230718,180600,1144939160,3700,3700,3700,3700,0
|
|
20230718,180500,1144939160,3700,3700,3700,3700,0
|
|
20230718,180400,1144939160,3700,3700,3700,3700,0
|
|
20230718,180300,1144939160,3700,3700,3700,3700,0
|
|
20230718,180200,1144939160,3700,3700,3700,3700,0
|
|
20230718,180100,1144939160,3700,3700,3700,3700,0
|
|
20230718,180000,1144939160,3700,3700,3700,3700,0
|
|
20230718,175900,1144939160,3700,3700,3700,3700,0
|
|
20230718,175800,1144939160,3700,3700,3700,3700,0
|
|
20230718,175700,1144939160,3700,3700,3700,3700,0
|
|
20230718,175600,1144939160,3700,3700,3700,3700,0
|
|
20230718,175500,1144939160,3700,3700,3700,3700,0
|
|
20230718,175400,1144939160,3700,3700,3700,3700,0
|
|
20230718,175300,1144939160,3700,3700,3700,3700,0
|
|
20230718,175200,1144939160,3700,3700,3700,3700,0
|
|
20230718,175100,1144939160,3700,3700,3700,3700,0
|
|
20230718,175000,1144939160,3700,3700,3700,3700,0
|
|
20230718,174900,1144939160,3700,3700,3700,3700,0
|
|
20230718,174800,1144939160,3700,3700,3700,3700,0
|
|
20230718,174700,1144939160,3700,3700,3700,3700,0
|
|
20230718,174600,1144939160,3700,3700,3700,3700,0
|
|
20230718,174500,1144939160,3700,3700,3700,3700,0
|
|
20230718,174400,1144939160,3700,3700,3700,3700,0
|
|
20230718,174300,1144939160,3700,3700,3700,3700,0
|
|
20230718,174200,1144939160,3700,3700,3700,3700,0
|
|
20230718,174100,1144939160,3700,3700,3700,3700,0
|
|
20230718,174000,1144939160,3700,3700,3700,3700,0
|
|
20230718,173900,1144939160,3700,3700,3700,3700,0
|
|
20230718,173800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,173700,1144939160,3700,3700,3700,3700,0
|
|
20230718,173600,1144939160,3700,3700,3700,3700,0
|
|
20230718,173500,1144939160,3700,3700,3700,3700,0
|
|
20230718,173400,1144939160,3700,3700,3700,3700,0
|
|
20230718,173300,1144939160,3700,3700,3700,3700,0
|
|
20230718,173200,1144939160,3700,3700,3700,3700,0
|
|
20230718,173100,1144939160,3700,3700,3700,3700,0
|
|
20230718,173000,1144939160,3700,3700,3700,3700,0
|
|
20230718,172900,1144939160,3700,3700,3700,3700,0
|
|
20230718,172800,1144939160,3700,3700,3700,3700,0
|
|
20230718,172700,1144939160,3700,3700,3700,3700,0
|
|
20230718,172600,1144939160,3700,3700,3700,3700,0
|
|
20230718,172500,1144939160,3700,3700,3700,3700,0
|
|
20230718,172400,1144939160,3700,3700,3700,3700,0
|
|
20230718,172300,1144939160,3700,3700,3700,3700,0
|
|
20230718,172200,1144939160,3700,3700,3700,3700,0
|
|
20230718,172100,1144939160,3700,3700,3700,3700,0
|
|
20230718,172000,1144939160,3700,3700,3700,3700,0
|
|
20230718,171900,1144939160,3700,3700,3700,3700,0
|
|
20230718,171800,1144939160,3700,3700,3700,3700,0
|
|
20230718,171700,1144939160,3700,3700,3700,3700,0
|
|
20230718,171600,1144939160,3700,3700,3700,3700,0
|
|
20230718,171500,1144939160,3700,3700,3700,3700,0
|
|
20230718,171400,1144939160,3700,3700,3700,3700,0
|
|
20230718,171300,1144939160,3700,3700,3700,3700,0
|
|
20230718,171200,1144939160,3700,3700,3700,3700,0
|
|
20230718,171100,1144939160,3700,3700,3700,3700,0
|
|
20230718,171000,1144939160,3700,3700,3700,3700,0
|
|
20230718,170900,1144939160,3700,3700,3700,3700,0
|
|
20230718,170800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,170700,1144939160,3700,3700,3700,3700,0
|
|
20230718,170600,1144939160,3700,3700,3700,3700,0
|
|
20230718,170500,1144939160,3700,3700,3700,3700,0
|
|
20230718,170400,1144939160,3700,3700,3700,3700,0
|
|
20230718,170300,1144939160,3700,3700,3700,3700,0
|
|
20230718,170200,1144939160,3700,3700,3700,3700,0
|
|
20230718,170100,1144939160,3700,3700,3700,3700,0
|
|
20230718,170000,1144939160,3700,3700,3700,3700,0
|
|
20230718,165900,1144939160,3700,3700,3700,3700,0
|
|
20230718,165800,1144939160,3700,3700,3700,3700,0
|
|
20230718,165700,1144939160,3700,3700,3700,3700,0
|
|
20230718,165600,1144939160,3700,3700,3700,3700,0
|
|
20230718,165500,1144939160,3700,3700,3700,3700,0
|
|
20230718,165400,1144939160,3700,3700,3700,3700,0
|
|
20230718,165300,1144939160,3700,3700,3700,3700,0
|
|
20230718,165200,1144939160,3700,3700,3700,3700,0
|
|
20230718,165100,1144939160,3700,3700,3700,3700,0
|
|
20230718,165000,1144939160,3700,3700,3700,3700,0
|
|
20230718,164900,1144939160,3700,3700,3700,3700,0
|
|
20230718,164800,1144939160,3700,3700,3700,3700,0
|
|
20230718,164700,1144939160,3700,3700,3700,3700,0
|
|
20230718,164600,1144939160,3700,3700,3700,3700,0
|
|
20230718,164500,1144939160,3700,3700,3700,3700,0
|
|
20230718,164400,1144939160,3700,3700,3700,3700,0
|
|
20230718,164300,1144939160,3700,3700,3700,3700,0
|
|
20230718,164200,1144939160,3700,3700,3700,3700,0
|
|
20230718,164100,1144939160,3700,3700,3700,3700,0
|
|
20230718,164000,1144939160,3700,3700,3700,3700,0
|
|
20230718,163900,1144939160,3700,3700,3700,3700,0
|
|
20230718,163800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,163700,1144939160,3700,3700,3700,3700,0
|
|
20230718,163600,1144939160,3700,3700,3700,3700,0
|
|
20230718,163500,1144939160,3700,3700,3700,3700,0
|
|
20230718,163400,1144939160,3700,3700,3700,3700,0
|
|
20230718,163300,1144939160,3700,3700,3700,3700,0
|
|
20230718,163200,1144939160,3700,3700,3700,3700,0
|
|
20230718,163100,1144939160,3700,3700,3700,3700,0
|
|
20230718,163000,1144939160,3700,3700,3700,3700,0
|
|
20230718,162900,1144939160,3700,3700,3700,3700,0
|
|
20230718,162800,1144939160,3700,3700,3700,3700,0
|
|
20230718,162700,1144939160,3700,3700,3700,3700,0
|
|
20230718,162600,1144939160,3700,3700,3700,3700,0
|
|
20230718,162500,1144939160,3700,3700,3700,3700,0
|
|
20230718,162400,1144939160,3700,3700,3700,3700,0
|
|
20230718,162300,1144939160,3700,3700,3700,3700,0
|
|
20230718,162200,1144939160,3700,3700,3700,3700,0
|
|
20230718,162100,1144939160,3700,3700,3700,3700,0
|
|
20230718,162000,1144939160,3700,3700,3700,3700,0
|
|
20230718,161900,1144939160,3700,3700,3700,3700,0
|
|
20230718,161800,1144939160,3700,3700,3700,3700,0
|
|
20230718,161700,1144939160,3700,3700,3700,3700,0
|
|
20230718,161600,1144939160,3700,3700,3700,3700,0
|
|
20230718,161500,1144939160,3700,3700,3700,3700,0
|
|
20230718,161400,1144939160,3700,3700,3700,3700,0
|
|
20230718,161300,1144939160,3700,3700,3700,3700,0
|
|
20230718,161200,1144939160,3700,3700,3700,3700,0
|
|
20230718,161100,1144939160,3700,3700,3700,3700,0
|
|
20230718,161000,1144939160,3700,3700,3700,3700,0
|
|
20230718,160900,1144939160,3700,3700,3700,3700,0
|
|
20230718,160800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,160700,1144939160,3700,3700,3700,3700,0
|
|
20230718,160600,1144939160,3700,3700,3700,3700,0
|
|
20230718,160500,1144939160,3700,3700,3700,3700,0
|
|
20230718,160400,1144939160,3700,3700,3700,3700,0
|
|
20230718,160300,1144939160,3700,3700,3700,3700,0
|
|
20230718,160200,1144939160,3700,3700,3700,3700,0
|
|
20230718,160100,1144939160,3700,3700,3700,3700,0
|
|
20230718,160000,1144939160,3700,3700,3700,3700,0
|
|
20230718,155900,1144939160,3700,3700,3700,3700,0
|
|
20230718,155800,1144939160,3700,3700,3700,3700,0
|
|
20230718,155700,1144939160,3700,3700,3700,3700,0
|
|
20230718,155600,1144939160,3700,3700,3700,3700,0
|
|
20230718,155500,1144939160,3700,3700,3700,3700,0
|
|
20230718,155400,1144939160,3700,3700,3700,3700,0
|
|
20230718,155300,1144939160,3700,3700,3700,3700,0
|
|
20230718,155200,1144939160,3700,3700,3700,3700,0
|
|
20230718,155100,1144939160,3700,3700,3700,3700,0
|
|
20230718,155000,1144939160,3700,3700,3700,3700,0
|
|
20230718,154900,1144939160,3700,3700,3700,3700,0
|
|
20230718,154800,1144939160,3700,3700,3700,3700,0
|
|
20230718,154700,1144939160,3700,3700,3700,3700,0
|
|
20230718,154600,1144939160,3700,3700,3700,3700,0
|
|
20230718,154500,1144939160,3700,3700,3700,3700,0
|
|
20230718,154400,1144939160,3700,3700,3700,3700,0
|
|
20230718,154300,1144939160,3700,3700,3700,3700,0
|
|
20230718,154200,1144939160,3700,3700,3700,3700,0
|
|
20230718,154100,1144939160,3700,3700,3700,3700,0
|
|
20230718,154000,1144939160,3700,3700,3700,3700,0
|
|
20230718,153900,1144939160,3700,3700,3700,3700,0
|
|
20230718,153800,1144939160,3700,3700,3700,3700,4372
|
|
20230718,153700,1144939160,3700,3700,3700,3700,0
|
|
20230718,153600,1144939160,3700,3700,3700,3700,0
|
|
20230718,153500,1144939160,3700,3700,3700,3700,0
|
|
20230718,153400,1144939160,3700,3700,3700,3700,0
|
|
20230718,153300,1144939160,3700,3700,3700,3700,0
|
|
20230718,153200,1144939160,3700,3700,3700,3700,0
|
|
20230718,153100,1144939160,3700,3700,3700,3700,0
|
|
20230718,153000,1144939160,3700,3700,3700,3700,4372
|
|
20230718,152900,1128762760,3715,3715,3715,3715,0
|
|
20230718,152800,1128762760,3715,3715,3715,3715,0
|
|
20230718,152700,1128762760,3715,3715,3715,3715,0
|
|
20230718,152600,1128762760,3715,3715,3715,3715,0
|
|
20230718,152500,1128762760,3715,3715,3715,3715,0
|
|
20230718,152400,1128762760,3715,3715,3715,3715,0
|
|
20230718,152300,1128762760,3715,3715,3715,3715,0
|
|
20230718,152200,1128762760,3715,3715,3715,3715,0
|
|
20230718,152100,1128762760,3715,3715,3715,3715,0
|
|
20230718,152000,1128762760,3715,3715,3715,3715,0
|
|
20230718,151900,1128762760,3715,3710,3715,3705,796
|
|
20230718,151800,1125809580,3710,3700,3715,3700,500
|
|
20230718,151700,1123956085,3715,3705,3715,3705,593
|
|
20230718,151600,1121756275,3705,3700,3710,3700,592
|
|
20230718,151500,1119561290,3710,3700,3710,3700,352
|
|
20230718,151400,1118257725,3705,3705,3705,3705,15
|
|
20230718,151300,1118202150,3705,3690,3705,3690,391
|
|
20230718,151200,1116757175,3695,3695,3695,3695,126
|
|
20230718,151100,1116291605,3695,3700,3700,3695,5177
|
|
20230718,151000,1097155765,3705,3705,3705,3705,540
|
|
20230718,150900,1095155065,3705,3710,3710,3695,5927
|
|
20230718,150800,1073217655,3710,3710,3710,3710,540
|
|
20230718,150700,1071214255,3710,3710,3715,3710,200
|
|
20230718,150600,1070472250,3710,3705,3710,3705,548
|
|
20230718,150500,1068439375,3705,3710,3710,3705,106
|
|
20230718,150400,1068046130,3710,3710,3710,3710,50
|
|
20230718,150300,1067860630,3705,3710,3710,3705,1018
|
|
20230718,150200,1064084195,3710,3710,3710,3705,61
|
|
20230718,150100,1063858085,3710,3705,3710,3705,1529
|
|
20230718,150000,1058191650,3700,3705,3705,3700,177
|
|
20230718,145900,1057536135,3700,3705,3705,3700,41
|
|
20230718,145800,1057384430,3705,3700,3705,3700,87
|
|
20230718,145700,1057062335,3700,3705,3705,3700,1579
|
|
20230718,145600,1051214800,3705,3705,3705,3705,0
|
|
20230718,145500,1051214800,3705,3705,3705,3705,80
|
|
20230718,145400,1050918400,3705,3710,3710,3705,527
|
|
20230718,145300,1048963560,3715,3715,3715,3715,45
|
|
20230718,145200,1048796385,3710,3710,3710,3710,0
|
|
20230718,145100,1048796385,3710,3705,3710,3705,1848
|
|
20230718,145000,1041947695,3705,3710,3710,3705,84
|
|
20230718,144900,1041636255,3705,3710,3710,3705,465
|
|
20230718,144800,1039911310,3705,3720,3720,3705,3367
|
|
20230718,144700,1027421220,3725,3725,3725,3725,465
|
|
20230718,144600,1025689095,3725,3725,3725,3725,41
|
|
20230718,144500,1025536370,3730,3730,3730,3725,1908
|
|
20230718,144400,1018421115,3725,3710,3725,3710,2052
|
|
20230718,144300,1010785175,3710,3710,3710,3710,175
|
|
20230718,144200,1010135925,3715,3710,3715,3705,1278
|
|
20230718,144100,1005397670,3715,3720,3720,3715,1162
|
|
20230718,144000,1001077565,3720,3720,3720,3720,60
|
|
20230718,143900,1000854365,3720,3720,3725,3720,388
|
|
20230718,143800,999410975,3720,3720,3720,3720,51
|
|
20230718,143700,999221255,3720,3720,3725,3720,1191
|
|
20230718,143600,994788055,3715,3720,3720,3715,855
|
|
20230718,143500,991611705,3720,3710,3720,3705,297
|
|
20230718,143400,990508795,3705,3710,3710,3705,44
|
|
20230718,143300,990345755,3705,3710,3710,3700,1442
|
|
20230718,143200,985004845,3710,3710,3710,3710,0
|
|
20230718,143100,985004845,3710,3710,3710,3705,54
|
|
20230718,143000,984804710,3710,3705,3710,3705,3123
|
|
20230718,142900,973232925,3705,3705,3710,3705,1520
|
|
20230718,142800,967594350,3710,3710,3710,3705,51
|
|
20230718,142700,967405340,3705,3725,3725,3705,3035
|
|
20230718,142600,956138750,3725,3705,3725,3700,8530
|
|
20230718,142500,924536320,3710,3725,3740,3710,10684
|
|
20230718,142400,884690210,3725,3705,3725,3705,6667
|
|
20230718,142300,859911290,3710,3710,3710,3710,310
|
|
20230718,142200,858761190,3710,3700,3715,3700,8191
|
|
20230718,142100,828393095,3695,3695,3700,3690,257
|
|
20230718,142000,827443460,3700,3700,3700,3700,83
|
|
20230718,141900,827136360,3695,3690,3695,3690,70
|
|
20230718,141800,826877910,3690,3695,3695,3690,215
|
|
20230718,141700,826084455,3695,3695,3695,3695,0
|
|
20230718,141600,826084455,3695,3690,3695,3690,164
|
|
20230718,141500,825478675,3695,3695,3695,3695,0
|
|
20230718,141400,825478675,3695,3695,3695,3695,41
|
|
20230718,141300,825327180,3700,3695,3700,3695,131
|
|
20230718,141200,824843115,3695,3695,3695,3695,189
|
|
20230718,141100,824144760,3695,3695,3695,3695,140
|
|
20230718,141000,823627460,3695,3695,3695,3695,1168
|
|
20230718,140900,819311700,3695,3690,3695,3690,788
|
|
20230718,140800,816400240,3695,3695,3695,3695,91
|
|
20230718,140700,816063995,3690,3695,3695,3690,127
|
|
20230718,140600,815594930,3695,3695,3695,3690,271
|
|
20230718,140500,814593785,3690,3690,3690,3690,40
|
|
20230718,140400,814446185,3690,3690,3690,3690,20
|
|
20230718,140300,814372385,3690,3690,3690,3690,41
|
|
20230718,140200,814221095,3690,3690,3690,3690,40
|
|
20230718,140100,814073495,3690,3690,3690,3690,40
|
|
20230718,140000,813925895,3690,3690,3690,3690,40
|
|
20230718,135900,813778295,3695,3695,3695,3695,773
|
|
20230718,135800,810922060,3695,3700,3700,3695,124
|
|
20230718,135700,810463465,3695,3700,3700,3695,125
|
|
20230718,135600,810001165,3695,3695,3695,3690,125
|
|
20230718,135500,809539490,3695,3690,3695,3690,1366
|
|
20230718,135400,804492320,3695,3695,3695,3695,86
|
|
20230718,135300,804174550,3690,3690,3690,3690,41
|
|
20230718,135200,804023260,3690,3690,3690,3690,41
|
|
20230718,135100,803871970,3690,3690,3690,3690,240
|
|
20230718,135000,802986370,3690,3685,3690,3685,2031
|
|
20230718,134900,795492185,3685,3690,3690,3685,315
|
|
20230718,134800,794330985,3685,3685,3685,3685,40
|
|
20230718,134700,794183585,3685,3685,3685,3685,41
|
|
20230718,134600,794032500,3685,3685,3685,3685,140
|
|
20230718,134500,793516600,3690,3685,3690,3685,227
|
|
20230718,134400,792679570,3685,3685,3685,3685,40
|
|
20230718,134300,792532170,3685,3685,3690,3685,773
|
|
20230718,134200,789683250,3690,3685,3690,3685,141
|
|
20230718,134100,789163165,3685,3685,3685,3685,40
|
|
20230718,134000,789015765,3690,3690,3690,3690,1
|
|
20230718,133900,789012075,3685,3685,3685,3685,40
|
|
20230718,133800,788864675,3685,3685,3685,3685,51
|
|
20230718,133700,788676740,3685,3685,3685,3685,42
|
|
20230718,133600,788521970,3685,3695,3695,3685,1603
|
|
20230718,133500,782607795,3695,3695,3695,3690,170
|
|
20230718,133400,781979665,3690,3690,3690,3690,40
|
|
20230718,133300,781832065,3690,3695,3695,3690,47
|
|
20230718,133200,781658600,3690,3690,3690,3690,260
|
|
20230718,133100,780699200,3690,3690,3690,3690,69
|
|
20230718,133000,780444590,3690,3690,3690,3690,126
|
|
20230718,132900,779979650,3690,3690,3690,3690,40
|
|
20230718,132800,779832050,3690,3690,3690,3690,124
|
|
20230718,132700,779374490,3690,3685,3690,3685,2220
|
|
20230718,132600,771182890,3685,3685,3685,3685,1342
|
|
20230718,132500,766237620,3680,3680,3680,3680,41
|
|
20230718,132400,766086740,3680,3685,3685,3680,41
|
|
20230718,132300,765935855,3685,3680,3685,3680,59
|
|
20230718,132200,765718540,3685,3680,3685,3680,174
|
|
20230718,132100,765077550,3685,3685,3685,3685,39
|
|
20230718,132000,764933835,3685,3685,3685,3685,41
|
|
20230718,131900,764782750,3685,3685,3685,3685,0
|
|
20230718,131800,764782750,3685,3680,3685,3680,2028
|
|
20230718,131700,757309770,3680,3680,3680,3680,231
|
|
20230718,131600,756459690,3675,3675,3675,3675,0
|
|
20230718,131500,756459690,3675,3680,3685,3675,3425
|
|
20230718,131400,743866925,3680,3680,3685,3680,46
|
|
20230718,131300,743697630,3685,3680,3685,3680,41
|
|
20230718,131200,743546745,3680,3685,3685,3680,3529
|
|
20230718,131100,730557375,3685,3685,3685,3685,0
|
|
20230718,131000,730557375,3685,3685,3685,3685,1151
|
|
20230718,130900,726315940,3690,3690,3690,3685,1551
|
|
20230718,130800,720597750,3690,3690,3690,3690,0
|
|
20230718,130700,720597750,3690,3690,3690,3690,0
|
|
20230718,130600,720597750,3690,3690,3690,3690,1300
|
|
20230718,130500,715800750,3690,3690,3690,3690,0
|
|
20230718,130400,715800750,3690,3690,3690,3690,47
|
|
20230718,130300,715627320,3690,3690,3690,3690,0
|
|
20230718,130200,715627320,3690,3690,3690,3690,253
|
|
20230718,130100,714693750,3690,3695,3695,3690,298
|
|
20230718,130000,713594120,3695,3695,3695,3695,45
|
|
20230718,125900,713427845,3695,3690,3695,3690,3480
|
|
20230718,125800,700574740,3690,3685,3690,3685,336
|
|
20230718,125700,699335325,3690,3690,3690,3690,89
|
|
20230718,125600,699006915,3690,3690,3690,3690,0
|
|
20230718,125500,699006915,3690,3690,3690,3690,0
|
|
20230718,125400,699006915,3690,3690,3690,3690,0
|
|
20230718,125300,699006915,3690,3690,3690,3690,45
|
|
20230718,125200,698840865,3690,3690,3690,3690,0
|
|
20230718,125100,698840865,3690,3690,3690,3690,1000
|
|
20230718,125000,695150865,3690,3690,3690,3690,1104
|
|
20230718,124900,691077105,3695,3695,3695,3695,84
|
|
20230718,124800,690766725,3695,3695,3695,3695,251
|
|
20230718,124700,689839280,3690,3690,3690,3690,582
|
|
20230718,124600,687691700,3690,3690,3690,3690,1195
|
|
20230718,124500,683282150,3690,3690,3690,3690,169
|
|
20230718,124400,682658540,3690,3690,3690,3690,76
|
|
20230718,124300,682378100,3690,3685,3690,3685,320
|
|
20230718,124200,681198520,3685,3685,3685,3685,142
|
|
20230718,124100,680675250,3685,3680,3685,3675,3430
|
|
20230718,124000,668051930,3680,3680,3680,3680,231
|
|
20230718,123900,667201850,3680,3680,3680,3680,85
|
|
20230718,123800,666889050,3675,3675,3675,3675,0
|
|
20230718,123700,666889050,3675,3675,3675,3675,212
|
|
20230718,123600,666109950,3675,3675,3675,3675,0
|
|
20230718,123500,666109950,3675,3675,3675,3675,50
|
|
20230718,123400,665926200,3675,3675,3675,3675,0
|
|
20230718,123300,665926200,3675,3675,3675,3675,171
|
|
20230718,123200,665297775,3675,3675,3675,3675,3006
|
|
20230718,123100,654250725,3675,3675,3675,3675,1084
|
|
20230718,123000,650267025,3680,3680,3680,3680,30
|
|
20230718,122900,650156625,3675,3680,3680,3675,645
|
|
20230718,122800,647786200,3680,3680,3680,3680,2345
|
|
20230718,122700,639156600,3685,3680,3685,3680,17
|
|
20230718,122600,639093990,3685,3685,3685,3680,348
|
|
20230718,122500,637812290,3685,3690,3690,3685,1225
|
|
20230718,122400,633297785,3685,3685,3685,3685,13
|
|
20230718,122300,633249880,3685,3685,3685,3685,0
|
|
20230718,122200,633249880,3685,3685,3685,3685,0
|
|
20230718,122100,633249880,3685,3685,3685,3685,571
|
|
20230718,122000,631145745,3685,3690,3690,3685,313
|
|
20230718,121900,629991830,3690,3685,3690,3685,161
|
|
20230718,121800,629398160,3690,3695,3695,3690,938
|
|
20230718,121700,625935910,3685,3690,3690,3685,1548
|
|
20230718,121600,620224640,3690,3690,3690,3690,87
|
|
20230718,121500,619903610,3690,3690,3690,3690,0
|
|
20230718,121400,619903610,3690,3690,3690,3690,80
|
|
20230718,121300,619608410,3690,3690,3690,3690,80
|
|
20230718,121200,619313210,3690,3690,3690,3690,0
|
|
20230718,121100,619313210,3690,3690,3690,3690,80
|
|
20230718,121000,619018010,3690,3690,3690,3690,0
|
|
20230718,120900,619018010,3690,3690,3690,3685,171
|
|
20230718,120800,618387440,3690,3690,3690,3690,86
|
|
20230718,120700,618070100,3685,3685,3685,3685,84
|
|
20230718,120600,617760560,3690,3690,3690,3690,0
|
|
20230718,120500,617760560,3690,3690,3690,3690,0
|
|
20230718,120400,617760560,3690,3690,3690,3690,20
|
|
20230718,120300,617686760,3690,3690,3690,3690,20
|
|
20230718,120200,617612960,3690,3690,3690,3690,49
|
|
20230718,120100,617432150,3690,3690,3690,3690,2206
|
|
20230718,120000,609292010,3685,3690,3690,3685,2605
|
|
20230718,115900,599687060,3695,3695,3695,3695,30
|
|
20230718,115800,599576210,3695,3695,3695,3695,0
|
|
20230718,115700,599576210,3695,3695,3695,3695,0
|
|
20230718,115600,599576210,3695,3695,3695,3695,40
|
|
20230718,115500,599428410,3695,3695,3695,3695,1959
|
|
20230718,115400,592189905,3700,3700,3700,3700,123
|
|
20230718,115300,591734805,3700,3700,3700,3700,30
|
|
20230718,115200,591623805,3700,3705,3705,3700,2992
|
|
20230718,115100,580553030,3705,3705,3705,3700,232
|
|
20230718,115000,579693825,3705,3705,3705,3705,90
|
|
20230718,114900,579360375,3705,3705,3705,3705,92
|
|
20230718,114800,579019515,3705,3705,3705,3705,270
|
|
20230718,114700,578019165,3705,3705,3705,3705,85
|
|
20230718,114600,577704240,3705,3705,3705,3705,81
|
|
20230718,114500,577404135,3705,3705,3705,3705,113
|
|
20230718,114400,576985470,3705,3705,3705,3705,85
|
|
20230718,114300,576670545,3700,3700,3700,3700,485
|
|
20230718,114200,574876045,3700,3700,3700,3700,0
|
|
20230718,114100,574876045,3700,3700,3700,3700,125
|
|
20230718,114000,574413545,3700,3700,3700,3700,350
|
|
20230718,113900,573118545,3700,3700,3700,3700,125
|
|
20230718,113800,572656045,3700,3700,3700,3700,0
|
|
20230718,113700,572656045,3700,3700,3700,3700,80
|
|
20230718,113600,572360045,3700,3700,3700,3700,0
|
|
20230718,113500,572360045,3700,3700,3700,3700,0
|
|
20230718,113400,572360045,3700,3700,3700,3700,169
|
|
20230718,113300,571734745,3705,3705,3705,3705,2140
|
|
20230718,113200,563806045,3710,3710,3710,3710,0
|
|
20230718,113100,563806045,3710,3705,3710,3705,40
|
|
20230718,113000,563657795,3710,3710,3710,3710,1252
|
|
20230718,112900,559012875,3710,3715,3715,3710,515
|
|
20230718,112800,557100070,3715,3715,3715,3710,921
|
|
20230718,112700,553682880,3715,3720,3720,3715,724
|
|
20230718,112600,550991345,3720,3720,3720,3720,1
|
|
20230718,112500,550987625,3720,3720,3720,3720,141
|
|
20230718,112400,550463105,3720,3720,3720,3720,189
|
|
20230718,112300,549760025,3720,3720,3720,3720,86
|
|
20230718,112200,549440105,3720,3720,3720,3720,165
|
|
20230718,112100,548826305,3715,3720,3720,3715,180
|
|
20230718,112000,548157180,3720,3720,3720,3720,77
|
|
20230718,111900,547870740,3720,3720,3720,3720,145
|
|
20230718,111800,547331340,3720,3720,3720,3720,0
|
|
20230718,111700,547331340,3720,3720,3720,3720,20
|
|
20230718,111600,547256940,3720,3720,3720,3720,16
|
|
20230718,111500,547197420,3720,3715,3720,3715,97
|
|
20230718,111400,546837015,3715,3715,3715,3715,921
|
|
20230718,111300,543415500,3715,3715,3715,3715,23
|
|
20230718,111200,543330055,3715,3710,3715,3710,2555
|
|
20230718,111100,533841005,3710,3710,3710,3710,0
|
|
20230718,111000,533841005,3710,3710,3710,3710,0
|
|
20230718,110900,533841005,3710,3710,3710,3710,0
|
|
20230718,110800,533841005,3710,3710,3710,3705,374
|
|
20230718,110700,532453595,3710,3710,3710,3710,1125
|
|
20230718,110600,528279845,3715,3715,3715,3715,83
|
|
20230718,110500,527971500,3715,3710,3715,3710,1303
|
|
20230718,110400,523136980,3710,3710,3710,3710,83
|
|
20230718,110300,522829050,3710,3710,3710,3710,226
|
|
20230718,110200,521990590,3710,3710,3710,3710,167
|
|
20230718,110100,521371020,3710,3710,3710,3710,87
|
|
20230718,110000,521048250,3710,3705,3710,3705,184
|
|
20230718,105900,520366110,3705,3710,3710,3705,248
|
|
20230718,105800,519446080,3705,3705,3705,3705,84
|
|
20230718,105700,519134860,3705,3705,3705,3705,0
|
|
20230718,105600,519134860,3705,3705,3705,3705,0
|
|
20230718,105500,519134860,3705,3705,3705,3705,1
|
|
20230718,105400,519131155,3705,3705,3705,3705,1049
|
|
20230718,105300,515244610,3705,3705,3705,3705,594
|
|
20230718,105200,513043840,3705,3705,3705,3705,236
|
|
20230718,105100,512169460,3705,3705,3705,3705,0
|
|
20230718,105000,512169460,3705,3705,3705,3705,0
|
|
20230718,104900,512169460,3705,3705,3705,3705,4
|
|
20230718,104800,512154640,3705,3705,3705,3705,100
|
|
20230718,104700,511784140,3710,3710,3710,3705,160
|
|
20230718,104600,511191285,3710,3710,3710,3710,68
|
|
20230718,104500,510939005,3710,3710,3710,3705,442
|
|
20230718,104400,509299855,3705,3705,3705,3705,270
|
|
20230718,104300,508299505,3705,3700,3705,3700,877
|
|
20230718,104200,505050225,3700,3705,3705,3700,723
|
|
20230718,104100,502374755,3705,3705,3705,3705,1659
|
|
20230718,104000,496228160,3710,3715,3715,3710,2370
|
|
20230718,103900,487434120,3715,3715,3715,3715,85
|
|
20230718,103800,487118345,3710,3710,3715,3710,128
|
|
20230718,103700,486643035,3715,3715,3715,3715,0
|
|
20230718,103600,486643035,3715,3710,3715,3710,651
|
|
20230718,103500,484227820,3715,3715,3715,3715,0
|
|
20230718,103400,484227820,3715,3715,3715,3715,0
|
|
20230718,103300,484227820,3715,3710,3715,3710,781
|
|
20230718,103200,481330005,3720,3715,3720,3715,5
|
|
20230718,103100,481311415,3720,3715,3720,3715,370
|
|
20230718,103000,479936365,3720,3720,3720,3720,22
|
|
20230718,102900,479854525,3720,3720,3720,3720,536
|
|
20230718,102800,477860605,3725,3720,3725,3720,3258
|
|
20230718,102700,465727785,3720,3725,3725,3720,876
|
|
20230718,102600,462468155,3725,3730,3730,3720,162
|
|
20230718,102500,461864335,3725,3725,3725,3725,1000
|
|
20230718,102400,458139335,3720,3715,3720,3715,3140
|
|
20230718,102300,446469740,3710,3710,3710,3710,0
|
|
20230718,102200,446469740,3710,3710,3710,3710,0
|
|
20230718,102100,446469740,3710,3710,3710,3710,91
|
|
20230718,102000,446132130,3710,3710,3710,3710,1
|
|
20230718,101900,446128420,3715,3715,3715,3715,0
|
|
20230718,101800,446128420,3715,3705,3715,3705,1452
|
|
20230718,101700,440737145,3705,3720,3720,3705,6323
|
|
20230718,101600,417240945,3720,3725,3725,3720,898
|
|
20230718,101500,413897170,3725,3725,3725,3725,34
|
|
20230718,101400,413770520,3725,3715,3725,3715,320
|
|
20230718,101300,412581220,3715,3720,3720,3715,548
|
|
20230718,101200,410543080,3715,3710,3715,3710,8206
|
|
20230718,101100,380058565,3715,3715,3715,3715,0
|
|
20230718,101000,380058565,3715,3715,3715,3715,0
|
|
20230718,100900,380058565,3715,3715,3715,3715,11
|
|
20230718,100800,380017700,3715,3715,3715,3715,0
|
|
20230718,100700,380017700,3715,3725,3725,3710,694
|
|
20230718,100600,377438535,3725,3720,3730,3720,2296
|
|
20230718,100500,368891305,3720,3705,3720,3705,3040
|
|
20230718,100400,357617345,3705,3705,3705,3705,1
|
|
20230718,100300,357613640,3700,3705,3705,3700,321
|
|
20230718,100200,356425335,3705,3705,3705,3705,230
|
|
20230718,100100,355573185,3705,3705,3705,3705,0
|
|
20230718,100000,355573185,3705,3705,3705,3700,138
|
|
20230718,095900,355062395,3700,3700,3700,3700,0
|
|
20230718,095800,355062395,3700,3700,3700,3700,1150
|
|
20230718,095700,350807395,3695,3695,3695,3695,0
|
|
20230718,095600,350807395,3695,3695,3695,3695,170
|
|
20230718,095500,350179245,3695,3700,3700,3695,320
|
|
20230718,095400,348996760,3700,3695,3700,3695,751
|
|
20230718,095300,346221460,3695,3690,3695,3690,1713
|
|
20230718,095200,339894520,3695,3700,3700,3695,5634
|
|
20230718,095100,319050690,3705,3705,3705,3705,1637
|
|
20230718,095000,312985605,3705,3705,3705,3705,0
|
|
20230718,094900,312985605,3705,3710,3710,3705,3667
|
|
20230718,094800,299395670,3715,3720,3720,3715,1159
|
|
20230718,094700,295089515,3720,3720,3720,3720,248
|
|
20230718,094600,294166955,3710,3710,3710,3705,2071
|
|
20230718,094500,286484095,3710,3710,3710,3710,12
|
|
20230718,094400,286439575,3710,3710,3710,3710,110
|
|
20230718,094300,286031475,3710,3710,3710,3710,10
|
|
20230718,094200,285994375,3710,3710,3710,3710,68
|
|
20230718,094100,285742095,3710,3710,3710,3705,931
|
|
20230718,094000,282289085,3705,3710,3710,3705,82
|
|
20230718,093900,281985165,3710,3705,3710,3700,3079
|
|
20230718,093800,270577275,3710,3700,3710,3700,734
|
|
20230718,093700,267854245,3705,3700,3705,3700,1523
|
|
20230718,093600,262211830,3705,3705,3705,3705,2095
|
|
20230718,093500,254449855,3710,3710,3710,3710,5
|
|
20230718,093400,254431305,3710,3705,3710,3705,1501
|
|
20230718,093300,248870095,3705,3715,3720,3705,8998
|
|
20230718,093200,215494170,3720,3715,3720,3715,1071
|
|
20230718,093100,211515395,3715,3715,3715,3715,1341
|
|
20230718,093000,206533580,3720,3720,3720,3720,409
|
|
20230718,092900,205012100,3725,3730,3730,3725,418
|
|
20230718,092800,203453150,3730,3730,3730,3730,3
|
|
20230718,092700,203441960,3740,3730,3740,3730,837
|
|
20230718,092600,200316610,3725,3730,3740,3725,4268
|
|
20230718,092500,184384245,3730,3730,3730,3730,343
|
|
20230718,092400,183104855,3730,3715,3730,3715,3426
|
|
20230718,092300,170355780,3715,3715,3715,3715,0
|
|
20230718,092200,170355780,3715,3720,3720,3715,6
|
|
20230718,092100,170333485,3720,3720,3725,3715,851
|
|
20230718,092000,167168710,3720,3720,3720,3720,2676
|
|
20230718,091900,157213990,3725,3725,3725,3725,0
|
|
20230718,091800,157213990,3725,3720,3725,3715,4982
|
|
20230718,091700,138678645,3720,3720,3720,3720,643
|
|
20230718,091600,136286685,3725,3720,3725,3720,386
|
|
20230718,091500,134849260,3725,3725,3725,3715,1851
|
|
20230718,091400,127964795,3725,3735,3735,3725,1040
|
|
20230718,091300,124088705,3735,3720,3735,3720,2707
|
|
20230718,091200,113986650,3725,3725,3725,3725,633
|
|
20230718,091100,111628725,3720,3720,3720,3720,2078
|
|
20230718,091000,103898565,3715,3715,3715,3715,628
|
|
20230718,090900,101565545,3715,3730,3730,3715,3402
|
|
20230718,090800,88907735,3730,3730,3730,3730,0
|
|
20230718,090700,88907735,3730,3730,3730,3730,15
|
|
20230718,090600,88851785,3730,3730,3730,3730,670
|
|
20230718,090500,86352685,3735,3720,3735,3720,8900
|
|
20230718,090400,53175360,3720,3715,3720,3715,39
|
|
20230718,090300,53030310,3715,3725,3725,3715,1525
|
|
20230718,090200,47354105,3725,3740,3740,3725,5775
|
|
20230718,090100,25816960,3735,3740,3740,3735,227
|
|
20230718,090000,24968020,3735,3720,3735,3720,6708
|