620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191700,622545555,3170,3170,3170,3170,409
|
|
20230718,191600,622545555,3170,3170,3170,3170,0
|
|
20230718,191500,622545555,3170,3170,3170,3170,0
|
|
20230718,191400,622545555,3170,3170,3170,3170,0
|
|
20230718,191300,622545555,3170,3170,3170,3170,0
|
|
20230718,191200,622545555,3170,3170,3170,3170,0
|
|
20230718,191100,622545555,3170,3170,3170,3170,0
|
|
20230718,191000,622545555,3170,3170,3170,3170,0
|
|
20230718,190900,622545555,3170,3170,3170,3170,0
|
|
20230718,190800,622545555,3170,3170,3170,3170,0
|
|
20230718,190700,622545555,3170,3170,3170,3170,0
|
|
20230718,190600,622545555,3170,3170,3170,3170,0
|
|
20230718,190500,622545555,3170,3170,3170,3170,0
|
|
20230718,190400,622545555,3170,3170,3170,3170,0
|
|
20230718,190300,622545555,3170,3170,3170,3170,0
|
|
20230718,190200,622545555,3170,3170,3170,3170,0
|
|
20230718,190100,622545555,3170,3170,3170,3170,0
|
|
20230718,190000,622545555,3170,3170,3170,3170,0
|
|
20230718,185900,622545555,3170,3170,3170,3170,0
|
|
20230718,185800,622545555,3170,3170,3170,3170,0
|
|
20230718,185700,622545555,3170,3170,3170,3170,0
|
|
20230718,185600,622545555,3170,3170,3170,3170,0
|
|
20230718,185500,622545555,3170,3170,3170,3170,0
|
|
20230718,185400,622545555,3170,3170,3170,3170,0
|
|
20230718,185300,622545555,3170,3170,3170,3170,0
|
|
20230718,185200,622545555,3170,3170,3170,3170,0
|
|
20230718,185100,622545555,3170,3170,3170,3170,0
|
|
20230718,185000,622545555,3170,3170,3170,3170,0
|
|
20230718,184900,622545555,3170,3170,3170,3170,0
|
|
20230718,184800,622545555,3170,3170,3170,3170,0
|
|
20230718,184700,622545555,3170,3170,3170,3170,409
|
|
20230718,184600,622545555,3170,3170,3170,3170,0
|
|
20230718,184500,622545555,3170,3170,3170,3170,0
|
|
20230718,184400,622545555,3170,3170,3170,3170,0
|
|
20230718,184300,622545555,3170,3170,3170,3170,0
|
|
20230718,184200,622545555,3170,3170,3170,3170,0
|
|
20230718,184100,622545555,3170,3170,3170,3170,0
|
|
20230718,184000,622545555,3170,3170,3170,3170,0
|
|
20230718,183900,622545555,3170,3170,3170,3170,0
|
|
20230718,183800,622545555,3170,3170,3170,3170,0
|
|
20230718,183700,622545555,3170,3170,3170,3170,0
|
|
20230718,183600,622545555,3170,3170,3170,3170,0
|
|
20230718,183500,622545555,3170,3170,3170,3170,0
|
|
20230718,183400,622545555,3170,3170,3170,3170,0
|
|
20230718,183300,622545555,3170,3170,3170,3170,0
|
|
20230718,183200,622545555,3170,3170,3170,3170,0
|
|
20230718,183100,622545555,3170,3170,3170,3170,0
|
|
20230718,183000,622545555,3170,3170,3170,3170,0
|
|
20230718,182900,622545555,3170,3170,3170,3170,0
|
|
20230718,182800,622545555,3170,3170,3170,3170,0
|
|
20230718,182700,622545555,3170,3170,3170,3170,0
|
|
20230718,182600,622545555,3170,3170,3170,3170,0
|
|
20230718,182500,622545555,3170,3170,3170,3170,0
|
|
20230718,182400,622545555,3170,3170,3170,3170,0
|
|
20230718,182300,622545555,3170,3170,3170,3170,0
|
|
20230718,182200,622545555,3170,3170,3170,3170,0
|
|
20230718,182100,622545555,3170,3170,3170,3170,0
|
|
20230718,182000,622545555,3170,3170,3170,3170,0
|
|
20230718,181900,622545555,3170,3170,3170,3170,0
|
|
20230718,181800,622545555,3170,3170,3170,3170,0
|
|
20230718,181700,622545555,3170,3170,3170,3170,409
|
|
20230718,181600,622545555,3170,3170,3170,3170,0
|
|
20230718,181500,622545555,3170,3170,3170,3170,0
|
|
20230718,181400,622545555,3170,3170,3170,3170,0
|
|
20230718,181300,622545555,3170,3170,3170,3170,0
|
|
20230718,181200,622545555,3170,3170,3170,3170,0
|
|
20230718,181100,622545555,3170,3170,3170,3170,0
|
|
20230718,181000,622545555,3170,3170,3170,3170,0
|
|
20230718,180900,622545555,3170,3170,3170,3170,0
|
|
20230718,180800,622545555,3170,3170,3170,3170,0
|
|
20230718,180700,622545555,3170,3170,3170,3170,0
|
|
20230718,180600,622545555,3170,3170,3170,3170,0
|
|
20230718,180500,622545555,3170,3170,3170,3170,0
|
|
20230718,180400,622545555,3170,3170,3170,3170,0
|
|
20230718,180300,622545555,3170,3170,3170,3170,0
|
|
20230718,180200,622545555,3170,3170,3170,3170,0
|
|
20230718,180100,622545555,3170,3170,3170,3170,0
|
|
20230718,180000,622545555,3170,3170,3170,3170,0
|
|
20230718,175900,622545555,3170,3170,3170,3170,0
|
|
20230718,175800,622545555,3170,3170,3170,3170,0
|
|
20230718,175700,622545555,3170,3170,3170,3170,0
|
|
20230718,175600,622545555,3170,3170,3170,3170,0
|
|
20230718,175500,622545555,3170,3170,3170,3170,0
|
|
20230718,175400,622545555,3170,3170,3170,3170,0
|
|
20230718,175300,622545555,3170,3170,3170,3170,0
|
|
20230718,175200,622545555,3170,3170,3170,3170,0
|
|
20230718,175100,622545555,3170,3170,3170,3170,0
|
|
20230718,175000,622545555,3170,3170,3170,3170,0
|
|
20230718,174900,622545555,3170,3170,3170,3170,0
|
|
20230718,174800,622545555,3170,3170,3170,3170,0
|
|
20230718,174700,622545555,3170,3170,3170,3170,409
|
|
20230718,174600,622545555,3170,3170,3170,3170,0
|
|
20230718,174500,622545555,3170,3170,3170,3170,0
|
|
20230718,174400,622545555,3170,3170,3170,3170,0
|
|
20230718,174300,622545555,3170,3170,3170,3170,0
|
|
20230718,174200,622545555,3170,3170,3170,3170,0
|
|
20230718,174100,622545555,3170,3170,3170,3170,0
|
|
20230718,174000,622545555,3170,3170,3170,3170,0
|
|
20230718,173900,622545555,3170,3170,3170,3170,0
|
|
20230718,173800,622545555,3170,3170,3170,3170,0
|
|
20230718,173700,622545555,3170,3170,3170,3170,0
|
|
20230718,173600,622545555,3170,3170,3170,3170,0
|
|
20230718,173500,622545555,3170,3170,3170,3170,0
|
|
20230718,173400,622545555,3170,3170,3170,3170,0
|
|
20230718,173300,622545555,3170,3170,3170,3170,0
|
|
20230718,173200,622545555,3170,3170,3170,3170,0
|
|
20230718,173100,622545555,3170,3170,3170,3170,0
|
|
20230718,173000,622545555,3170,3170,3170,3170,0
|
|
20230718,172900,622545555,3170,3170,3170,3170,0
|
|
20230718,172800,622545555,3170,3170,3170,3170,0
|
|
20230718,172700,622545555,3170,3170,3170,3170,0
|
|
20230718,172600,622545555,3170,3170,3170,3170,0
|
|
20230718,172500,622545555,3170,3170,3170,3170,0
|
|
20230718,172400,622545555,3170,3170,3170,3170,0
|
|
20230718,172300,622545555,3170,3170,3170,3170,0
|
|
20230718,172200,622545555,3170,3170,3170,3170,0
|
|
20230718,172100,622545555,3170,3170,3170,3170,0
|
|
20230718,172000,622545555,3170,3170,3170,3170,0
|
|
20230718,171900,622545555,3170,3170,3170,3170,0
|
|
20230718,171800,622545555,3170,3170,3170,3170,0
|
|
20230718,171700,622545555,3170,3170,3170,3170,409
|
|
20230718,171600,622545555,3170,3170,3170,3170,0
|
|
20230718,171500,622545555,3170,3170,3170,3170,0
|
|
20230718,171400,622545555,3170,3170,3170,3170,0
|
|
20230718,171300,622545555,3170,3170,3170,3170,0
|
|
20230718,171200,622545555,3170,3170,3170,3170,0
|
|
20230718,171100,622545555,3170,3170,3170,3170,0
|
|
20230718,171000,622545555,3170,3170,3170,3170,0
|
|
20230718,170900,622545555,3170,3170,3170,3170,0
|
|
20230718,170800,622545555,3170,3170,3170,3170,0
|
|
20230718,170700,622545555,3170,3170,3170,3170,0
|
|
20230718,170600,622545555,3170,3170,3170,3170,0
|
|
20230718,170500,622545555,3170,3170,3170,3170,0
|
|
20230718,170400,622545555,3170,3170,3170,3170,0
|
|
20230718,170300,622545555,3170,3170,3170,3170,0
|
|
20230718,170200,622545555,3170,3170,3170,3170,0
|
|
20230718,170100,622545555,3170,3170,3170,3170,0
|
|
20230718,170000,622545555,3170,3170,3170,3170,0
|
|
20230718,165900,622545555,3170,3170,3170,3170,0
|
|
20230718,165800,622545555,3170,3170,3170,3170,0
|
|
20230718,165700,622545555,3170,3170,3170,3170,0
|
|
20230718,165600,622545555,3170,3170,3170,3170,0
|
|
20230718,165500,622545555,3170,3170,3170,3170,0
|
|
20230718,165400,622545555,3170,3170,3170,3170,0
|
|
20230718,165300,622545555,3170,3170,3170,3170,0
|
|
20230718,165200,622545555,3170,3170,3170,3170,0
|
|
20230718,165100,622545555,3170,3170,3170,3170,0
|
|
20230718,165000,622545555,3170,3170,3170,3170,0
|
|
20230718,164900,622545555,3170,3170,3170,3170,0
|
|
20230718,164800,622545555,3170,3170,3170,3170,0
|
|
20230718,164700,622545555,3170,3170,3170,3170,409
|
|
20230718,164600,622545555,3170,3170,3170,3170,0
|
|
20230718,164500,622545555,3170,3170,3170,3170,0
|
|
20230718,164400,622545555,3170,3170,3170,3170,0
|
|
20230718,164300,622545555,3170,3170,3170,3170,0
|
|
20230718,164200,622545555,3170,3170,3170,3170,0
|
|
20230718,164100,622545555,3170,3170,3170,3170,0
|
|
20230718,164000,622545555,3170,3170,3170,3170,0
|
|
20230718,163900,622545555,3170,3170,3170,3170,0
|
|
20230718,163800,622545555,3170,3170,3170,3170,0
|
|
20230718,163700,622545555,3170,3170,3170,3170,0
|
|
20230718,163600,622545555,3170,3170,3170,3170,0
|
|
20230718,163500,622545555,3170,3170,3170,3170,0
|
|
20230718,163400,622545555,3170,3170,3170,3170,0
|
|
20230718,163300,622545555,3170,3170,3170,3170,0
|
|
20230718,163200,622545555,3170,3170,3170,3170,0
|
|
20230718,163100,622545555,3170,3170,3170,3170,0
|
|
20230718,163000,622545555,3170,3170,3170,3170,0
|
|
20230718,162900,622545555,3170,3170,3170,3170,0
|
|
20230718,162800,622545555,3170,3170,3170,3170,0
|
|
20230718,162700,622545555,3170,3170,3170,3170,0
|
|
20230718,162600,622545555,3170,3170,3170,3170,0
|
|
20230718,162500,622545555,3170,3170,3170,3170,0
|
|
20230718,162400,622545555,3170,3170,3170,3170,0
|
|
20230718,162300,622545555,3170,3170,3170,3170,0
|
|
20230718,162200,622545555,3170,3170,3170,3170,0
|
|
20230718,162100,622545555,3170,3170,3170,3170,0
|
|
20230718,162000,622545555,3170,3170,3170,3170,0
|
|
20230718,161900,622545555,3170,3170,3170,3170,0
|
|
20230718,161800,622545555,3170,3170,3170,3170,0
|
|
20230718,161700,622545555,3170,3170,3170,3170,409
|
|
20230718,161600,622545555,3170,3170,3170,3170,0
|
|
20230718,161500,622545555,3170,3170,3170,3170,0
|
|
20230718,161400,622545555,3170,3170,3170,3170,0
|
|
20230718,161300,622545555,3170,3170,3170,3170,0
|
|
20230718,161200,622545555,3170,3170,3170,3170,0
|
|
20230718,161100,622545555,3170,3170,3170,3170,0
|
|
20230718,161000,622545555,3170,3170,3170,3170,0
|
|
20230718,160900,622545555,3170,3170,3170,3170,0
|
|
20230718,160800,622545555,3170,3170,3170,3170,0
|
|
20230718,160700,622545555,3170,3170,3170,3170,0
|
|
20230718,160600,622545555,3170,3170,3170,3170,0
|
|
20230718,160500,622545555,3170,3170,3170,3170,0
|
|
20230718,160400,622545555,3170,3170,3170,3170,0
|
|
20230718,160300,622545555,3170,3170,3170,3170,0
|
|
20230718,160200,622545555,3170,3170,3170,3170,0
|
|
20230718,160100,622545555,3170,3170,3170,3170,0
|
|
20230718,160000,622545555,3170,3170,3170,3170,0
|
|
20230718,155900,622545555,3170,3170,3170,3170,0
|
|
20230718,155800,622545555,3170,3170,3170,3170,0
|
|
20230718,155700,622545555,3170,3170,3170,3170,0
|
|
20230718,155600,622545555,3170,3170,3170,3170,0
|
|
20230718,155500,622545555,3170,3170,3170,3170,0
|
|
20230718,155400,622545555,3170,3170,3170,3170,0
|
|
20230718,155300,622545555,3170,3170,3170,3170,0
|
|
20230718,155200,622545555,3170,3170,3170,3170,0
|
|
20230718,155100,622545555,3170,3170,3170,3170,0
|
|
20230718,155000,622545555,3170,3170,3170,3170,0
|
|
20230718,154900,622545555,3170,3170,3170,3170,0
|
|
20230718,154800,622545555,3170,3170,3170,3170,0
|
|
20230718,154700,622545555,3170,3170,3170,3170,409
|
|
20230718,154600,622545555,3170,3170,3170,3170,0
|
|
20230718,154500,622545555,3170,3170,3170,3170,0
|
|
20230718,154400,622545555,3170,3170,3170,3170,0
|
|
20230718,154300,622545555,3170,3170,3170,3170,0
|
|
20230718,154200,622545555,3170,3170,3170,3170,0
|
|
20230718,154100,622545555,3170,3170,3170,3170,0
|
|
20230718,154000,622545555,3170,3170,3170,3170,0
|
|
20230718,153900,622545555,3170,3170,3170,3170,0
|
|
20230718,153800,622545555,3170,3170,3170,3170,0
|
|
20230718,153700,622545555,3170,3170,3170,3170,0
|
|
20230718,153600,622545555,3170,3170,3170,3170,0
|
|
20230718,153500,622545555,3170,3170,3170,3170,0
|
|
20230718,153400,622545555,3170,3170,3170,3170,0
|
|
20230718,153300,622545555,3170,3170,3170,3170,0
|
|
20230718,153200,622545555,3170,3170,3170,3170,0
|
|
20230718,153100,622545555,3170,3170,3170,3170,0
|
|
20230718,153000,622545555,3170,3170,3170,3170,409
|
|
20230718,152900,621249025,3175,3175,3175,3175,0
|
|
20230718,152800,621249025,3175,3175,3175,3175,0
|
|
20230718,152700,621249025,3175,3175,3175,3175,0
|
|
20230718,152600,621249025,3175,3175,3175,3175,0
|
|
20230718,152500,621249025,3175,3175,3175,3175,0
|
|
20230718,152400,621249025,3175,3175,3175,3175,0
|
|
20230718,152300,621249025,3175,3175,3175,3175,0
|
|
20230718,152200,621249025,3175,3175,3175,3175,0
|
|
20230718,152100,621249025,3175,3175,3175,3175,0
|
|
20230718,152000,621249025,3175,3175,3175,3175,0
|
|
20230718,151900,621249025,3175,3170,3175,3155,1018
|
|
20230718,151800,618034355,3160,3160,3160,3160,60
|
|
20230718,151700,617844755,3175,3160,3175,3160,98
|
|
20230718,151600,617535060,3180,3160,3180,3160,1662
|
|
20230718,151500,612268405,3170,3170,3170,3170,100
|
|
20230718,151400,611951405,3170,3170,3170,3160,59
|
|
20230718,151300,611764575,3170,3170,3170,3160,325
|
|
20230718,151200,610737220,3170,3170,3170,3170,1
|
|
20230718,151100,610734050,3160,3160,3160,3160,0
|
|
20230718,151000,610734050,3160,3175,3175,3160,2001
|
|
20230718,150900,604380890,3175,3175,3175,3175,1
|
|
20230718,150800,604377715,3160,3160,3160,3160,0
|
|
20230718,150700,604377715,3160,3170,3170,3160,1500
|
|
20230718,150600,599636480,3175,3175,3175,3175,100
|
|
20230718,150500,599318980,3170,3170,3175,3170,796
|
|
20230718,150400,596795185,3175,3175,3175,3175,1
|
|
20230718,150300,596792010,3170,3170,3170,3170,101
|
|
20230718,150200,596471840,3170,3170,3170,3170,0
|
|
20230718,150100,596471840,3170,3165,3170,3165,592
|
|
20230718,150000,594597275,3170,3170,3170,3170,0
|
|
20230718,145900,594597275,3170,3170,3170,3170,2031
|
|
20230718,145800,588159005,3165,3165,3165,3165,955
|
|
20230718,145700,585136430,3175,3175,3175,3175,0
|
|
20230718,145600,585136430,3175,3175,3175,3175,0
|
|
20230718,145500,585136430,3175,3175,3175,3175,0
|
|
20230718,145400,585136430,3175,3175,3175,3175,0
|
|
20230718,145300,585136430,3175,3175,3180,3175,1412
|
|
20230718,145200,580653325,3165,3175,3175,3165,117
|
|
20230718,145100,580282920,3175,3175,3175,3165,3
|
|
20230718,145000,580273405,3170,3170,3170,3170,2
|
|
20230718,144900,580267065,3170,3170,3170,3170,0
|
|
20230718,144800,580267065,3170,3170,3175,3170,2020
|
|
20230718,144700,573863615,3170,3170,3170,3170,0
|
|
20230718,144600,573863615,3170,3170,3170,3170,0
|
|
20230718,144500,573863615,3170,3170,3170,3170,80
|
|
20230718,144400,573610015,3170,3165,3170,3165,113
|
|
20230718,144300,573252365,3165,3165,3165,3165,0
|
|
20230718,144200,573252365,3165,3165,3165,3165,4
|
|
20230718,144100,573239705,3160,3160,3160,3160,1141
|
|
20230718,144000,569634145,3165,3160,3165,3160,122
|
|
20230718,143900,569248620,3165,3165,3165,3165,32
|
|
20230718,143800,569147340,3165,3165,3165,3165,1
|
|
20230718,143700,569144175,3160,3160,3160,3160,612
|
|
20230718,143600,567210255,3160,3160,3160,3160,156
|
|
20230718,143500,566717295,3165,3165,3165,3165,0
|
|
20230718,143400,566717295,3165,3165,3165,3165,318
|
|
20230718,143300,565710825,3165,3165,3165,3165,1
|
|
20230718,143200,565707660,3160,3160,3160,3160,30
|
|
20230718,143100,565612860,3160,3160,3160,3160,1819
|
|
20230718,143000,559864820,3155,3165,3170,3155,1055
|
|
20230718,142900,556531260,3165,3165,3165,3165,6
|
|
20230718,142800,556512270,3165,3165,3165,3165,51
|
|
20230718,142700,556350855,3170,3170,3170,3170,0
|
|
20230718,142600,556350855,3170,3170,3170,3170,1000
|
|
20230718,142500,553180855,3170,3170,3170,3170,0
|
|
20230718,142400,553180855,3170,3170,3170,3170,1
|
|
20230718,142300,553177685,3155,3155,3155,3155,1445
|
|
20230718,142200,548618710,3155,3155,3155,3155,105
|
|
20230718,142100,548287435,3155,3155,3155,3155,0
|
|
20230718,142000,548287435,3155,3155,3155,3155,600
|
|
20230718,141900,546394435,3150,3150,3150,3150,0
|
|
20230718,141800,546394435,3150,3150,3150,3150,0
|
|
20230718,141700,546394435,3150,3150,3150,3150,42
|
|
20230718,141600,546262135,3155,3155,3155,3155,1
|
|
20230718,141500,546258980,3150,3155,3155,3150,26
|
|
20230718,141400,546177075,3155,3155,3155,3155,0
|
|
20230718,141300,546177075,3155,3150,3155,3150,355
|
|
20230718,141200,545058800,3155,3155,3155,3155,0
|
|
20230718,141100,545058800,3155,3155,3155,3155,0
|
|
20230718,141000,545058800,3155,3155,3155,3155,1255
|
|
20230718,140900,541099275,3155,3150,3155,3150,22
|
|
20230718,140800,541029970,3155,3155,3155,3155,0
|
|
20230718,140700,541029970,3155,3155,3155,3155,15
|
|
20230718,140600,540982645,3155,3165,3165,3155,3106
|
|
20230718,140500,531182195,3165,3165,3165,3165,20
|
|
20230718,140400,531118895,3165,3165,3165,3165,0
|
|
20230718,140300,531118895,3165,3165,3165,3165,120
|
|
20230718,140200,530739095,3165,3165,3165,3165,22
|
|
20230718,140100,530669465,3165,3165,3165,3165,0
|
|
20230718,140000,530669465,3165,3155,3165,3155,7
|
|
20230718,135900,530647370,3160,3160,3160,3160,379
|
|
20230718,135800,529449730,3155,3155,3155,3155,2202
|
|
20230718,135700,522502420,3155,3155,3155,3155,0
|
|
20230718,135600,522502420,3155,3155,3155,3155,1
|
|
20230718,135500,522499265,3150,3155,3155,3150,3773
|
|
20230718,135400,510599260,3160,3155,3160,3155,540
|
|
20230718,135300,508895555,3155,3160,3160,3155,242
|
|
20230718,135200,508130885,3160,3160,3160,3160,78
|
|
20230718,135100,507884405,3165,3165,3165,3165,0
|
|
20230718,135000,507884405,3165,3165,3165,3165,0
|
|
20230718,134900,507884405,3165,3165,3165,3165,0
|
|
20230718,134800,507884405,3165,3165,3165,3165,184
|
|
20230718,134700,507302045,3165,3160,3165,3160,1332
|
|
20230718,134600,503090920,3160,3155,3160,3155,183
|
|
20230718,134500,502512655,3160,3165,3165,3160,655
|
|
20230718,134400,500442805,3165,3160,3165,3160,682
|
|
20230718,134300,498287680,3160,3155,3160,3155,401
|
|
20230718,134200,497022520,3155,3155,3155,3155,1
|
|
20230718,134100,497019365,3155,3155,3155,3155,100
|
|
20230718,134000,496703865,3155,3155,3155,3155,995
|
|
20230718,133900,493564640,3160,3155,3160,3155,319
|
|
20230718,133800,492556610,3155,3155,3160,3155,402
|
|
20230718,133700,491288295,3155,3155,3155,3155,1110
|
|
20230718,133600,487786245,3155,3155,3155,3155,1590
|
|
20230718,133500,482769795,3155,3155,3155,3155,20
|
|
20230718,133400,482706695,3155,3155,3155,3155,0
|
|
20230718,133300,482706695,3155,3150,3155,3150,103
|
|
20230718,133200,482382230,3150,3150,3150,3150,0
|
|
20230718,133100,482382230,3150,3150,3150,3150,0
|
|
20230718,133000,482382230,3150,3150,3155,3150,1714
|
|
20230718,132900,476982735,3150,3150,3150,3150,20
|
|
20230718,132800,476919735,3150,3150,3150,3150,223
|
|
20230718,132700,476217285,3150,3150,3150,3150,9
|
|
20230718,132600,476188935,3150,3145,3150,3145,182
|
|
20230718,132500,475616540,3145,3145,3145,3145,0
|
|
20230718,132400,475616540,3145,3145,3145,3145,263
|
|
20230718,132300,474789405,3145,3145,3145,3145,1474
|
|
20230718,132200,470153675,3150,3150,3150,3150,26
|
|
20230718,132100,470071775,3150,3150,3150,3150,0
|
|
20230718,132000,470071775,3150,3150,3150,3150,11
|
|
20230718,131900,470037125,3150,3150,3150,3150,12
|
|
20230718,131800,469999325,3140,3140,3140,3140,0
|
|
20230718,131700,469999325,3140,3140,3140,3140,0
|
|
20230718,131600,469999325,3140,3140,3140,3140,0
|
|
20230718,131500,469999325,3140,3140,3140,3140,0
|
|
20230718,131400,469999325,3140,3140,3140,3140,0
|
|
20230718,131300,469999325,3140,3140,3140,3140,0
|
|
20230718,131200,469999325,3140,3140,3140,3140,2350
|
|
20230718,131100,462620325,3140,3140,3140,3140,275
|
|
20230718,131000,461756825,3145,3145,3145,3145,42
|
|
20230718,130900,461624735,3145,3150,3150,3145,79
|
|
20230718,130800,461376215,3145,3145,3145,3145,340
|
|
20230718,130700,460306915,3145,3150,3150,3145,3019
|
|
20230718,130600,450810580,3150,3150,3150,3150,0
|
|
20230718,130500,450810580,3150,3150,3150,3150,237
|
|
20230718,130400,450064030,3150,3150,3150,3150,0
|
|
20230718,130300,450064030,3150,3150,3150,3150,51
|
|
20230718,130200,449903380,3150,3150,3150,3150,336
|
|
20230718,130100,448844980,3150,3150,3150,3150,1
|
|
20230718,130000,448841830,3150,3150,3150,3150,7
|
|
20230718,125900,448819780,3150,3150,3150,3150,44
|
|
20230718,125800,448681180,3150,3150,3150,3150,251
|
|
20230718,125700,447890530,3150,3150,3155,3150,15
|
|
20230718,125600,447843245,3140,3155,3155,3140,3565
|
|
20230718,125500,436641095,3150,3150,3150,3150,501
|
|
20230718,125400,435062945,3155,3155,3155,3155,1
|
|
20230718,125300,435059790,3155,3145,3155,3145,2328
|
|
20230718,125200,427735060,3145,3145,3145,3145,100
|
|
20230718,125100,427420560,3145,3145,3145,3145,1
|
|
20230718,125000,427417415,3145,3145,3145,3145,0
|
|
20230718,124900,427417415,3145,3145,3145,3145,0
|
|
20230718,124800,427417415,3145,3145,3145,3130,6047
|
|
20230718,124700,408465280,3145,3145,3145,3140,116
|
|
20230718,124600,408100960,3145,3145,3145,3145,4
|
|
20230718,124500,408088380,3145,3140,3155,3140,3131
|
|
20230718,124400,398256090,3140,3140,3140,3140,1634
|
|
20230718,124300,393125330,3145,3145,3145,3145,112
|
|
20230718,124200,392773090,3145,3150,3150,3140,1258
|
|
20230718,124100,388819125,3145,3150,3150,3145,7232
|
|
20230718,124000,366072745,3150,3150,3150,3150,1452
|
|
20230718,123900,361498945,3150,3150,3150,3150,553
|
|
20230718,123800,359756995,3150,3150,3150,3150,155
|
|
20230718,123700,359268745,3150,3150,3155,3150,935
|
|
20230718,123600,356323490,3150,3150,3150,3150,866
|
|
20230718,123500,353595590,3150,3145,3150,3145,809
|
|
20230718,123400,351047685,3150,3150,3150,3150,1400
|
|
20230718,123300,346637685,3155,3150,3155,3150,5066
|
|
20230718,123200,330679485,3155,3155,3155,3155,518
|
|
20230718,123100,329045195,3155,3160,3160,3155,888
|
|
20230718,123000,326243505,3160,3160,3160,3155,1281
|
|
20230718,122900,322195605,3165,3160,3165,3160,1011
|
|
20230718,122800,319000790,3160,3160,3160,3160,128
|
|
20230718,122700,318596310,3165,3175,3175,3165,1044
|
|
20230718,122600,315292020,3165,3175,3175,3155,3102
|
|
20230718,122500,305500185,3175,3190,3190,3155,21607
|
|
20230718,122400,236904125,3190,3190,3190,3190,50
|
|
20230718,122300,236744625,3195,3195,3195,3195,16
|
|
20230718,122200,236693505,3190,3190,3190,3190,1
|
|
20230718,122100,236690315,3195,3195,3195,3195,0
|
|
20230718,122000,236690315,3195,3195,3195,3195,0
|
|
20230718,121900,236690315,3195,3195,3195,3195,0
|
|
20230718,121800,236690315,3195,3195,3195,3195,0
|
|
20230718,121700,236690315,3195,3195,3195,3195,0
|
|
20230718,121600,236690315,3195,3195,3195,3195,31
|
|
20230718,121500,236591270,3195,3195,3195,3195,722
|
|
20230718,121400,234284480,3195,3195,3195,3195,0
|
|
20230718,121300,234284480,3195,3195,3195,3195,1
|
|
20230718,121200,234281285,3195,3195,3195,3195,404
|
|
20230718,121100,232990505,3195,3195,3195,3195,2
|
|
20230718,121000,232984115,3190,3190,3190,3190,109
|
|
20230718,120900,232636405,3190,3190,3190,3190,0
|
|
20230718,120800,232636405,3190,3190,3190,3190,92
|
|
20230718,120700,232342925,3190,3190,3190,3190,0
|
|
20230718,120600,232342925,3190,3190,3190,3190,0
|
|
20230718,120500,232342925,3190,3190,3190,3190,0
|
|
20230718,120400,232342925,3190,3195,3195,3190,316
|
|
20230718,120300,231334835,3200,3200,3200,3200,0
|
|
20230718,120200,231334835,3200,3200,3200,3200,10
|
|
20230718,120100,231302835,3190,3190,3190,3190,0
|
|
20230718,120000,231302835,3190,3190,3190,3190,0
|
|
20230718,115900,231302835,3190,3195,3195,3190,349
|
|
20230718,115800,230189275,3195,3195,3195,3195,1260
|
|
20230718,115700,226163575,3190,3190,3190,3190,0
|
|
20230718,115600,226163575,3190,3195,3195,3190,547
|
|
20230718,115500,224418410,3200,3200,3200,3200,32
|
|
20230718,115400,224316010,3200,3200,3200,3200,0
|
|
20230718,115300,224316010,3200,3200,3200,3200,0
|
|
20230718,115200,224316010,3200,3190,3200,3190,159
|
|
20230718,115100,223808790,3195,3195,3195,3195,0
|
|
20230718,115000,223808790,3195,3195,3195,3195,201
|
|
20230718,114900,223166595,3195,3195,3195,3195,0
|
|
20230718,114800,223166595,3195,3195,3195,3195,0
|
|
20230718,114700,223166595,3195,3195,3195,3195,12
|
|
20230718,114600,223128255,3195,3195,3195,3195,11
|
|
20230718,114500,223093110,3195,3195,3195,3195,10
|
|
20230718,114400,223061160,3195,3200,3200,3195,55
|
|
20230718,114300,222885425,3195,3195,3195,3195,4165
|
|
20230718,114200,209578250,3200,3200,3200,3200,0
|
|
20230718,114100,209578250,3200,3200,3200,3200,0
|
|
20230718,114000,209578250,3200,3200,3200,3200,0
|
|
20230718,113900,209578250,3200,3200,3200,3200,4396
|
|
20230718,113800,195511050,3200,3200,3200,3200,0
|
|
20230718,113700,195511050,3200,3200,3200,3200,200
|
|
20230718,113600,194871050,3205,3205,3205,3205,0
|
|
20230718,113500,194871050,3205,3205,3205,3205,31
|
|
20230718,113400,194771695,3205,3205,3205,3205,0
|
|
20230718,113300,194771695,3205,3205,3205,3205,0
|
|
20230718,113200,194771695,3205,3205,3205,3205,0
|
|
20230718,113100,194771695,3205,3205,3205,3205,0
|
|
20230718,113000,194771695,3205,3200,3205,3200,227
|
|
20230718,112900,194044650,3205,3205,3205,3205,0
|
|
20230718,112800,194044650,3205,3205,3205,3205,1
|
|
20230718,112700,194041445,3205,3205,3205,3205,0
|
|
20230718,112600,194041445,3205,3205,3205,3205,301
|
|
20230718,112500,193076740,3210,3210,3210,3210,0
|
|
20230718,112400,193076740,3210,3210,3210,3210,0
|
|
20230718,112300,193076740,3210,3210,3210,3210,0
|
|
20230718,112200,193076740,3210,3210,3210,3210,0
|
|
20230718,112100,193076740,3210,3210,3210,3210,0
|
|
20230718,112000,193076740,3210,3210,3210,3210,32
|
|
20230718,111900,192974020,3210,3210,3210,3210,0
|
|
20230718,111800,192974020,3210,3210,3210,3210,0
|
|
20230718,111700,192974020,3210,3210,3210,3210,0
|
|
20230718,111600,192974020,3210,3210,3210,3210,1
|
|
20230718,111500,192970810,3200,3200,3200,3200,6
|
|
20230718,111400,192951610,3210,3210,3210,3210,37
|
|
20230718,111300,192832840,3210,3210,3210,3210,0
|
|
20230718,111200,192832840,3210,3210,3210,3210,450
|
|
20230718,111100,191388340,3210,3210,3210,3210,0
|
|
20230718,111000,191388340,3210,3210,3210,3210,0
|
|
20230718,110900,191388340,3210,3210,3210,3210,0
|
|
20230718,110800,191388340,3210,3210,3210,3210,0
|
|
20230718,110700,191388340,3210,3210,3210,3210,0
|
|
20230718,110600,191388340,3210,3205,3210,3205,250
|
|
20230718,110500,190586090,3205,3205,3205,3205,500
|
|
20230718,110400,188983590,3210,3210,3210,3205,705
|
|
20230718,110300,186724040,3210,3210,3210,3210,510
|
|
20230718,110200,185086940,3200,3200,3200,3200,0
|
|
20230718,110100,185086940,3200,3200,3200,3200,0
|
|
20230718,110000,185086940,3200,3210,3210,3200,1046
|
|
20230718,105900,181729740,3210,3210,3210,3210,90
|
|
20230718,105800,181440840,3210,3210,3210,3210,10
|
|
20230718,105700,181408740,3210,3210,3210,3210,0
|
|
20230718,105600,181408740,3210,3210,3210,3210,3
|
|
20230718,105500,181399110,3210,3210,3210,3210,0
|
|
20230718,105400,181399110,3210,3210,3210,3210,0
|
|
20230718,105300,181399110,3210,3210,3210,3210,10
|
|
20230718,105200,181367010,3200,3200,3200,3200,2492
|
|
20230718,105100,173392610,3200,3200,3200,3200,0
|
|
20230718,105000,173392610,3200,3200,3200,3200,0
|
|
20230718,104900,173392610,3200,3200,3200,3200,0
|
|
20230718,104800,173392610,3200,3200,3200,3200,764
|
|
20230718,104700,170947810,3200,3200,3200,3200,1
|
|
20230718,104600,170944610,3200,3200,3200,3200,10
|
|
20230718,104500,170912610,3200,3200,3200,3200,50
|
|
20230718,104400,170752610,3200,3195,3200,3195,152
|
|
20230718,104300,170266960,3195,3195,3195,3195,31
|
|
20230718,104200,170167915,3200,3200,3200,3200,1
|
|
20230718,104100,170164715,3200,3200,3200,3200,0
|
|
20230718,104000,170164715,3200,3200,3200,3200,251
|
|
20230718,103900,169361515,3205,3205,3205,3205,0
|
|
20230718,103800,169361515,3205,3205,3205,3205,1
|
|
20230718,103700,169358310,3195,3195,3195,3195,0
|
|
20230718,103600,169358310,3195,3195,3195,3195,223
|
|
20230718,103500,168645825,3195,3200,3200,3195,270
|
|
20230718,103400,167782085,3210,3210,3210,3210,1
|
|
20230718,103300,167778875,3200,3200,3200,3200,2513
|
|
20230718,103200,159737275,3200,3200,3200,3200,123
|
|
20230718,103100,159343675,3200,3200,3200,3200,27
|
|
20230718,103000,159257275,3200,3200,3200,3200,7
|
|
20230718,102900,159234875,3200,3200,3200,3200,0
|
|
20230718,102800,159234875,3200,3200,3200,3200,0
|
|
20230718,102700,159234875,3200,3200,3200,3200,0
|
|
20230718,102600,159234875,3200,3200,3210,3200,2869
|
|
20230718,102500,150053645,3200,3200,3200,3200,0
|
|
20230718,102400,150053645,3200,3195,3200,3195,688
|
|
20230718,102300,147855145,3200,3200,3200,3200,32
|
|
20230718,102200,147752745,3200,3200,3200,3200,1000
|
|
20230718,102100,144552745,3195,3200,3210,3195,3774
|
|
20230718,102000,132480910,3200,3200,3200,3200,0
|
|
20230718,101900,132480910,3200,3200,3200,3200,23
|
|
20230718,101800,132407310,3200,3200,3200,3200,1000
|
|
20230718,101700,129207310,3200,3205,3205,3200,5414
|
|
20230718,101600,111882485,3200,3200,3200,3200,0
|
|
20230718,101500,111882485,3200,3200,3200,3200,0
|
|
20230718,101400,111882485,3200,3205,3205,3200,1199
|
|
20230718,101300,108045100,3210,3205,3210,3205,1026
|
|
20230718,101200,104756760,3210,3210,3210,3210,1
|
|
20230718,101100,104753550,3205,3205,3205,3205,0
|
|
20230718,101000,104753550,3205,3210,3210,3205,3034
|
|
20230718,100900,95029410,3205,3210,3210,3205,14
|
|
20230718,100800,94984475,3210,3210,3210,3210,1025
|
|
20230718,100700,91694225,3220,3220,3220,3220,0
|
|
20230718,100600,91694225,3220,3220,3220,3220,0
|
|
20230718,100500,91694225,3220,3220,3220,3220,5
|
|
20230718,100400,91678125,3210,3220,3220,3210,312
|
|
20230718,100300,90676595,3205,3205,3205,3205,0
|
|
20230718,100200,90676595,3205,3205,3205,3205,1133
|
|
20230718,100100,87045330,3205,3215,3215,3205,686
|
|
20230718,100000,84843350,3210,3215,3215,3210,217
|
|
20230718,095900,84145780,3215,3215,3215,3215,100
|
|
20230718,095800,83824280,3210,3210,3210,3210,200
|
|
20230718,095700,83182280,3215,3215,3215,3210,510
|
|
20230718,095600,81545130,3210,3210,3210,3210,37
|
|
20230718,095500,81426360,3215,3210,3215,3210,2650
|
|
20230718,095400,72918860,3215,3215,3215,3215,100
|
|
20230718,095300,72597360,3215,3215,3215,3215,89
|
|
20230718,095200,72311225,3215,3215,3215,3215,60
|
|
20230718,095100,72118325,3210,3220,3220,3210,2108
|
|
20230718,095000,65351590,3215,3215,3215,3215,200
|
|
20230718,094900,64708590,3225,3215,3225,3215,2592
|
|
20230718,094800,56374310,3215,3215,3215,3215,803
|
|
20230718,094700,53792665,3230,3230,3230,3230,0
|
|
20230718,094600,53792665,3230,3230,3230,3230,0
|
|
20230718,094500,53792665,3230,3230,3230,3230,0
|
|
20230718,094400,53792665,3230,3230,3230,3230,0
|
|
20230718,094300,53792665,3230,3230,3230,3225,39
|
|
20230718,094200,53666860,3215,3215,3215,3215,40
|
|
20230718,094100,53538260,3220,3220,3230,3220,253
|
|
20230718,094000,52723590,3215,3220,3220,3215,2597
|
|
20230718,093900,44373365,3230,3230,3230,3230,0
|
|
20230718,093800,44373365,3230,3220,3230,3220,22
|
|
20230718,093700,44302515,3220,3220,3230,3220,1008
|
|
20230718,093600,41056745,3220,3220,3220,3220,31
|
|
20230718,093500,40956925,3230,3230,3230,3230,8
|
|
20230718,093400,40931085,3230,3225,3230,3220,613
|
|
20230718,093300,38957185,3230,3225,3230,3225,1001
|
|
20230718,093200,35728955,3235,3235,3235,3235,1
|
|
20230718,093100,35725720,3235,3235,3235,3235,7
|
|
20230718,093000,35703075,3235,3235,3235,3235,1
|
|
20230718,092900,35699840,3220,3220,3220,3220,0
|
|
20230718,092800,35699840,3220,3220,3220,3220,800
|
|
20230718,092700,33123840,3235,3235,3235,3235,10
|
|
20230718,092600,33091490,3220,3220,3220,3220,0
|
|
20230718,092500,33091490,3220,3220,3220,3220,228
|
|
20230718,092400,32357330,3235,3235,3235,3235,2
|
|
20230718,092300,32350860,3220,3225,3225,3220,2006
|
|
20230718,092200,25886515,3225,3225,3225,3225,100
|
|
20230718,092100,25564015,3220,3220,3220,3215,1058
|
|
20230718,092000,22157310,3225,3230,3230,3225,654
|
|
20230718,091900,20047375,3235,3235,3235,3235,16
|
|
20230718,091800,19995615,3230,3230,3230,3225,1142
|
|
20230718,091700,16307665,3235,3240,3240,3235,453
|
|
20230718,091600,14841485,3245,3245,3245,3245,0
|
|
20230718,091500,14841485,3245,3245,3245,3245,65
|
|
20230718,091400,14630560,3245,3245,3245,3245,89
|
|
20230718,091300,14341755,3245,3245,3245,3245,1035
|
|
20230718,091200,10983180,3245,3245,3245,3245,13
|
|
20230718,091100,10940995,3245,3260,3260,3245,11
|
|
20230718,091000,10905150,3265,3265,3265,3265,0
|
|
20230718,090900,10905150,3265,3265,3265,3265,0
|
|
20230718,090800,10905150,3265,3265,3265,3265,0
|
|
20230718,090700,10905150,3265,3265,3265,3265,306
|
|
20230718,090600,9906060,3265,3265,3265,3265,1
|
|
20230718,090500,9902795,3270,3270,3270,3270,0
|
|
20230718,090400,9902795,3270,3265,3270,3265,786
|
|
20230718,090300,7336500,3260,3260,3260,3260,380
|
|
20230718,090200,6097700,3265,3255,3265,3255,1281
|
|
20230718,090100,1923075,3255,3230,3255,3230,2
|
|
20230718,090000,1916590,3255,3230,3255,3230,593
|