666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,200200,2081142310,3635,3635,3635,3635,0
|
|
20230718,200100,2081142310,3635,3635,3635,3635,0
|
|
20230718,200000,2081142310,3635,3635,3635,3635,0
|
|
20230718,195900,2081142310,3635,3635,3635,3635,0
|
|
20230718,195800,2081142310,3635,3635,3635,3635,0
|
|
20230718,195700,2081142310,3635,3635,3635,3635,0
|
|
20230718,195600,2081142310,3635,3635,3635,3635,0
|
|
20230718,195500,2081142310,3635,3635,3635,3635,0
|
|
20230718,195400,2081142310,3635,3635,3635,3635,0
|
|
20230718,195300,2081142310,3635,3635,3635,3635,0
|
|
20230718,195200,2081142310,3635,3635,3635,3635,0
|
|
20230718,195100,2081142310,3635,3635,3635,3635,0
|
|
20230718,195000,2081142310,3635,3635,3635,3635,0
|
|
20230718,194900,2081142310,3635,3635,3635,3635,0
|
|
20230718,194800,2081142310,3635,3635,3635,3635,0
|
|
20230718,194700,2081142310,3635,3635,3635,3635,0
|
|
20230718,194600,2081142310,3635,3635,3635,3635,0
|
|
20230718,194500,2081142310,3635,3635,3635,3635,0
|
|
20230718,194400,2081142310,3635,3635,3635,3635,0
|
|
20230718,194300,2081142310,3635,3635,3635,3635,0
|
|
20230718,194200,2081142310,3635,3635,3635,3635,0
|
|
20230718,194100,2081142310,3635,3635,3635,3635,0
|
|
20230718,194000,2081142310,3635,3635,3635,3635,0
|
|
20230718,193900,2081142310,3635,3635,3635,3635,0
|
|
20230718,193800,2081142310,3635,3635,3635,3635,0
|
|
20230718,193700,2081142310,3635,3635,3635,3635,0
|
|
20230718,193600,2081142310,3635,3635,3635,3635,0
|
|
20230718,193500,2081142310,3635,3635,3635,3635,0
|
|
20230718,193400,2081142310,3635,3635,3635,3635,0
|
|
20230718,193300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,193200,2081142310,3635,3635,3635,3635,0
|
|
20230718,193100,2081142310,3635,3635,3635,3635,0
|
|
20230718,193000,2081142310,3635,3635,3635,3635,0
|
|
20230718,192900,2081142310,3635,3635,3635,3635,0
|
|
20230718,192800,2081142310,3635,3635,3635,3635,0
|
|
20230718,192700,2081142310,3635,3635,3635,3635,0
|
|
20230718,192600,2081142310,3635,3635,3635,3635,0
|
|
20230718,192500,2081142310,3635,3635,3635,3635,0
|
|
20230718,192400,2081142310,3635,3635,3635,3635,0
|
|
20230718,192300,2081142310,3635,3635,3635,3635,0
|
|
20230718,192200,2081142310,3635,3635,3635,3635,0
|
|
20230718,192100,2081142310,3635,3635,3635,3635,0
|
|
20230718,192000,2081142310,3635,3635,3635,3635,0
|
|
20230718,191900,2081142310,3635,3635,3635,3635,0
|
|
20230718,191800,2081142310,3635,3635,3635,3635,0
|
|
20230718,191700,2081142310,3635,3635,3635,3635,0
|
|
20230718,191600,2081142310,3635,3635,3635,3635,0
|
|
20230718,191500,2081142310,3635,3635,3635,3635,0
|
|
20230718,191400,2081142310,3635,3635,3635,3635,0
|
|
20230718,191300,2081142310,3635,3635,3635,3635,0
|
|
20230718,191200,2081142310,3635,3635,3635,3635,0
|
|
20230718,191100,2081142310,3635,3635,3635,3635,0
|
|
20230718,191000,2081142310,3635,3635,3635,3635,0
|
|
20230718,190900,2081142310,3635,3635,3635,3635,0
|
|
20230718,190800,2081142310,3635,3635,3635,3635,0
|
|
20230718,190700,2081142310,3635,3635,3635,3635,0
|
|
20230718,190600,2081142310,3635,3635,3635,3635,0
|
|
20230718,190500,2081142310,3635,3635,3635,3635,0
|
|
20230718,190400,2081142310,3635,3635,3635,3635,0
|
|
20230718,190300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,190200,2081142310,3635,3635,3635,3635,0
|
|
20230718,190100,2081142310,3635,3635,3635,3635,0
|
|
20230718,190000,2081142310,3635,3635,3635,3635,0
|
|
20230718,185900,2081142310,3635,3635,3635,3635,0
|
|
20230718,185800,2081142310,3635,3635,3635,3635,0
|
|
20230718,185700,2081142310,3635,3635,3635,3635,0
|
|
20230718,185600,2081142310,3635,3635,3635,3635,0
|
|
20230718,185500,2081142310,3635,3635,3635,3635,0
|
|
20230718,185400,2081142310,3635,3635,3635,3635,0
|
|
20230718,185300,2081142310,3635,3635,3635,3635,0
|
|
20230718,185200,2081142310,3635,3635,3635,3635,0
|
|
20230718,185100,2081142310,3635,3635,3635,3635,0
|
|
20230718,185000,2081142310,3635,3635,3635,3635,0
|
|
20230718,184900,2081142310,3635,3635,3635,3635,0
|
|
20230718,184800,2081142310,3635,3635,3635,3635,0
|
|
20230718,184700,2081142310,3635,3635,3635,3635,0
|
|
20230718,184600,2081142310,3635,3635,3635,3635,0
|
|
20230718,184500,2081142310,3635,3635,3635,3635,0
|
|
20230718,184400,2081142310,3635,3635,3635,3635,0
|
|
20230718,184300,2081142310,3635,3635,3635,3635,0
|
|
20230718,184200,2081142310,3635,3635,3635,3635,0
|
|
20230718,184100,2081142310,3635,3635,3635,3635,0
|
|
20230718,184000,2081142310,3635,3635,3635,3635,0
|
|
20230718,183900,2081142310,3635,3635,3635,3635,0
|
|
20230718,183800,2081142310,3635,3635,3635,3635,0
|
|
20230718,183700,2081142310,3635,3635,3635,3635,0
|
|
20230718,183600,2081142310,3635,3635,3635,3635,0
|
|
20230718,183500,2081142310,3635,3635,3635,3635,0
|
|
20230718,183400,2081142310,3635,3635,3635,3635,0
|
|
20230718,183300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,183200,2081142310,3635,3635,3635,3635,0
|
|
20230718,183100,2081142310,3635,3635,3635,3635,0
|
|
20230718,183000,2081142310,3635,3635,3635,3635,0
|
|
20230718,182900,2081142310,3635,3635,3635,3635,0
|
|
20230718,182800,2081142310,3635,3635,3635,3635,0
|
|
20230718,182700,2081142310,3635,3635,3635,3635,0
|
|
20230718,182600,2081142310,3635,3635,3635,3635,0
|
|
20230718,182500,2081142310,3635,3635,3635,3635,0
|
|
20230718,182400,2081142310,3635,3635,3635,3635,0
|
|
20230718,182300,2081142310,3635,3635,3635,3635,0
|
|
20230718,182200,2081142310,3635,3635,3635,3635,0
|
|
20230718,182100,2081142310,3635,3635,3635,3635,0
|
|
20230718,182000,2081142310,3635,3635,3635,3635,0
|
|
20230718,181900,2081142310,3635,3635,3635,3635,0
|
|
20230718,181800,2081142310,3635,3635,3635,3635,0
|
|
20230718,181700,2081142310,3635,3635,3635,3635,0
|
|
20230718,181600,2081142310,3635,3635,3635,3635,0
|
|
20230718,181500,2081142310,3635,3635,3635,3635,0
|
|
20230718,181400,2081142310,3635,3635,3635,3635,0
|
|
20230718,181300,2081142310,3635,3635,3635,3635,0
|
|
20230718,181200,2081142310,3635,3635,3635,3635,0
|
|
20230718,181100,2081142310,3635,3635,3635,3635,0
|
|
20230718,181000,2081142310,3635,3635,3635,3635,0
|
|
20230718,180900,2081142310,3635,3635,3635,3635,0
|
|
20230718,180800,2081142310,3635,3635,3635,3635,0
|
|
20230718,180700,2081142310,3635,3635,3635,3635,0
|
|
20230718,180600,2081142310,3635,3635,3635,3635,0
|
|
20230718,180500,2081142310,3635,3635,3635,3635,0
|
|
20230718,180400,2081142310,3635,3635,3635,3635,0
|
|
20230718,180300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,180200,2081142310,3635,3635,3635,3635,0
|
|
20230718,180100,2081142310,3635,3635,3635,3635,0
|
|
20230718,180000,2081142310,3635,3635,3635,3635,0
|
|
20230718,175900,2081142310,3635,3635,3635,3635,0
|
|
20230718,175800,2081142310,3635,3635,3635,3635,0
|
|
20230718,175700,2081142310,3635,3635,3635,3635,0
|
|
20230718,175600,2081142310,3635,3635,3635,3635,0
|
|
20230718,175500,2081142310,3635,3635,3635,3635,0
|
|
20230718,175400,2081142310,3635,3635,3635,3635,0
|
|
20230718,175300,2081142310,3635,3635,3635,3635,0
|
|
20230718,175200,2081142310,3635,3635,3635,3635,0
|
|
20230718,175100,2081142310,3635,3635,3635,3635,0
|
|
20230718,175000,2081142310,3635,3635,3635,3635,0
|
|
20230718,174900,2081142310,3635,3635,3635,3635,0
|
|
20230718,174800,2081142310,3635,3635,3635,3635,0
|
|
20230718,174700,2081142310,3635,3635,3635,3635,0
|
|
20230718,174600,2081142310,3635,3635,3635,3635,0
|
|
20230718,174500,2081142310,3635,3635,3635,3635,0
|
|
20230718,174400,2081142310,3635,3635,3635,3635,0
|
|
20230718,174300,2081142310,3635,3635,3635,3635,0
|
|
20230718,174200,2081142310,3635,3635,3635,3635,0
|
|
20230718,174100,2081142310,3635,3635,3635,3635,0
|
|
20230718,174000,2081142310,3635,3635,3635,3635,0
|
|
20230718,173900,2081142310,3635,3635,3635,3635,0
|
|
20230718,173800,2081142310,3635,3635,3635,3635,0
|
|
20230718,173700,2081142310,3635,3635,3635,3635,0
|
|
20230718,173600,2081142310,3635,3635,3635,3635,0
|
|
20230718,173500,2081142310,3635,3635,3635,3635,0
|
|
20230718,173400,2081142310,3635,3635,3635,3635,0
|
|
20230718,173300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,173200,2081142310,3635,3635,3635,3635,0
|
|
20230718,173100,2081142310,3635,3635,3635,3635,0
|
|
20230718,173000,2081142310,3635,3635,3635,3635,0
|
|
20230718,172900,2081142310,3635,3635,3635,3635,0
|
|
20230718,172800,2081142310,3635,3635,3635,3635,0
|
|
20230718,172700,2081142310,3635,3635,3635,3635,0
|
|
20230718,172600,2081142310,3635,3635,3635,3635,0
|
|
20230718,172500,2081142310,3635,3635,3635,3635,0
|
|
20230718,172400,2081142310,3635,3635,3635,3635,0
|
|
20230718,172300,2081142310,3635,3635,3635,3635,0
|
|
20230718,172200,2081142310,3635,3635,3635,3635,0
|
|
20230718,172100,2081142310,3635,3635,3635,3635,0
|
|
20230718,172000,2081142310,3635,3635,3635,3635,0
|
|
20230718,171900,2081142310,3635,3635,3635,3635,0
|
|
20230718,171800,2081142310,3635,3635,3635,3635,0
|
|
20230718,171700,2081142310,3635,3635,3635,3635,0
|
|
20230718,171600,2081142310,3635,3635,3635,3635,0
|
|
20230718,171500,2081142310,3635,3635,3635,3635,0
|
|
20230718,171400,2081142310,3635,3635,3635,3635,0
|
|
20230718,171300,2081142310,3635,3635,3635,3635,0
|
|
20230718,171200,2081142310,3635,3635,3635,3635,0
|
|
20230718,171100,2081142310,3635,3635,3635,3635,0
|
|
20230718,171000,2081142310,3635,3635,3635,3635,0
|
|
20230718,170900,2081142310,3635,3635,3635,3635,0
|
|
20230718,170800,2081142310,3635,3635,3635,3635,0
|
|
20230718,170700,2081142310,3635,3635,3635,3635,0
|
|
20230718,170600,2081142310,3635,3635,3635,3635,0
|
|
20230718,170500,2081142310,3635,3635,3635,3635,0
|
|
20230718,170400,2081142310,3635,3635,3635,3635,0
|
|
20230718,170300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,170200,2081142310,3635,3635,3635,3635,0
|
|
20230718,170100,2081142310,3635,3635,3635,3635,0
|
|
20230718,170000,2081142310,3635,3635,3635,3635,0
|
|
20230718,165900,2081142310,3635,3635,3635,3635,0
|
|
20230718,165800,2081142310,3635,3635,3635,3635,0
|
|
20230718,165700,2081142310,3635,3635,3635,3635,0
|
|
20230718,165600,2081142310,3635,3635,3635,3635,0
|
|
20230718,165500,2081142310,3635,3635,3635,3635,0
|
|
20230718,165400,2081142310,3635,3635,3635,3635,0
|
|
20230718,165300,2081142310,3635,3635,3635,3635,0
|
|
20230718,165200,2081142310,3635,3635,3635,3635,0
|
|
20230718,165100,2081142310,3635,3635,3635,3635,0
|
|
20230718,165000,2081142310,3635,3635,3635,3635,0
|
|
20230718,164900,2081142310,3635,3635,3635,3635,0
|
|
20230718,164800,2081142310,3635,3635,3635,3635,0
|
|
20230718,164700,2081142310,3635,3635,3635,3635,0
|
|
20230718,164600,2081142310,3635,3635,3635,3635,0
|
|
20230718,164500,2081142310,3635,3635,3635,3635,0
|
|
20230718,164400,2081142310,3635,3635,3635,3635,0
|
|
20230718,164300,2081142310,3635,3635,3635,3635,0
|
|
20230718,164200,2081142310,3635,3635,3635,3635,0
|
|
20230718,164100,2081142310,3635,3635,3635,3635,0
|
|
20230718,164000,2081142310,3635,3635,3635,3635,0
|
|
20230718,163900,2081142310,3635,3635,3635,3635,0
|
|
20230718,163800,2081142310,3635,3635,3635,3635,0
|
|
20230718,163700,2081142310,3635,3635,3635,3635,0
|
|
20230718,163600,2081142310,3635,3635,3635,3635,0
|
|
20230718,163500,2081142310,3635,3635,3635,3635,0
|
|
20230718,163400,2081142310,3635,3635,3635,3635,0
|
|
20230718,163300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,163200,2081142310,3635,3635,3635,3635,0
|
|
20230718,163100,2081142310,3635,3635,3635,3635,0
|
|
20230718,163000,2081142310,3635,3635,3635,3635,0
|
|
20230718,162900,2081142310,3635,3635,3635,3635,0
|
|
20230718,162800,2081142310,3635,3635,3635,3635,0
|
|
20230718,162700,2081142310,3635,3635,3635,3635,0
|
|
20230718,162600,2081142310,3635,3635,3635,3635,0
|
|
20230718,162500,2081142310,3635,3635,3635,3635,0
|
|
20230718,162400,2081142310,3635,3635,3635,3635,0
|
|
20230718,162300,2081142310,3635,3635,3635,3635,0
|
|
20230718,162200,2081142310,3635,3635,3635,3635,0
|
|
20230718,162100,2081142310,3635,3635,3635,3635,0
|
|
20230718,162000,2081142310,3635,3635,3635,3635,0
|
|
20230718,161900,2081142310,3635,3635,3635,3635,0
|
|
20230718,161800,2081142310,3635,3635,3635,3635,0
|
|
20230718,161700,2081142310,3635,3635,3635,3635,0
|
|
20230718,161600,2081142310,3635,3635,3635,3635,0
|
|
20230718,161500,2081142310,3635,3635,3635,3635,0
|
|
20230718,161400,2081142310,3635,3635,3635,3635,0
|
|
20230718,161300,2081142310,3635,3635,3635,3635,0
|
|
20230718,161200,2081142310,3635,3635,3635,3635,0
|
|
20230718,161100,2081142310,3635,3635,3635,3635,0
|
|
20230718,161000,2081142310,3635,3635,3635,3635,0
|
|
20230718,160900,2081142310,3635,3635,3635,3635,0
|
|
20230718,160800,2081142310,3635,3635,3635,3635,0
|
|
20230718,160700,2081142310,3635,3635,3635,3635,0
|
|
20230718,160600,2081142310,3635,3635,3635,3635,0
|
|
20230718,160500,2081142310,3635,3635,3635,3635,0
|
|
20230718,160400,2081142310,3635,3635,3635,3635,0
|
|
20230718,160300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,160200,2081142310,3635,3635,3635,3635,0
|
|
20230718,160100,2081142310,3635,3635,3635,3635,0
|
|
20230718,160000,2081142310,3635,3635,3635,3635,0
|
|
20230718,155900,2081142310,3635,3635,3635,3635,0
|
|
20230718,155800,2081142310,3635,3635,3635,3635,0
|
|
20230718,155700,2081142310,3635,3635,3635,3635,0
|
|
20230718,155600,2081142310,3635,3635,3635,3635,0
|
|
20230718,155500,2081142310,3635,3635,3635,3635,0
|
|
20230718,155400,2081142310,3635,3635,3635,3635,0
|
|
20230718,155300,2081142310,3635,3635,3635,3635,0
|
|
20230718,155200,2081142310,3635,3635,3635,3635,0
|
|
20230718,155100,2081142310,3635,3635,3635,3635,0
|
|
20230718,155000,2081142310,3635,3635,3635,3635,0
|
|
20230718,154900,2081142310,3635,3635,3635,3635,0
|
|
20230718,154800,2081142310,3635,3635,3635,3635,0
|
|
20230718,154700,2081142310,3635,3635,3635,3635,0
|
|
20230718,154600,2081142310,3635,3635,3635,3635,0
|
|
20230718,154500,2081142310,3635,3635,3635,3635,0
|
|
20230718,154400,2081142310,3635,3635,3635,3635,0
|
|
20230718,154300,2081142310,3635,3635,3635,3635,0
|
|
20230718,154200,2081142310,3635,3635,3635,3635,0
|
|
20230718,154100,2081142310,3635,3635,3635,3635,0
|
|
20230718,154000,2081142310,3635,3635,3635,3635,0
|
|
20230718,153900,2081142310,3635,3635,3635,3635,0
|
|
20230718,153800,2081142310,3635,3635,3635,3635,0
|
|
20230718,153700,2081142310,3635,3635,3635,3635,0
|
|
20230718,153600,2081142310,3635,3635,3635,3635,0
|
|
20230718,153500,2081142310,3635,3635,3635,3635,0
|
|
20230718,153400,2081142310,3635,3635,3635,3635,0
|
|
20230718,153300,2081142310,3635,3635,3635,3635,12171
|
|
20230718,153200,2081142310,3635,3635,3635,3635,0
|
|
20230718,153100,2081142310,3635,3635,3635,3635,0
|
|
20230718,153000,2081142310,3635,3635,3635,3635,12171
|
|
20230718,152900,2036900725,3630,3630,3630,3630,0
|
|
20230718,152800,2036900725,3630,3630,3630,3630,0
|
|
20230718,152700,2036900725,3630,3630,3630,3630,0
|
|
20230718,152600,2036900725,3630,3630,3630,3630,0
|
|
20230718,152500,2036900725,3630,3630,3630,3630,0
|
|
20230718,152400,2036900725,3630,3630,3630,3630,0
|
|
20230718,152300,2036900725,3630,3630,3630,3630,0
|
|
20230718,152200,2036900725,3630,3630,3630,3630,0
|
|
20230718,152100,2036900725,3630,3630,3630,3630,0
|
|
20230718,152000,2036900725,3630,3630,3630,3630,0
|
|
20230718,151900,2036900725,3630,3645,3650,3625,1302
|
|
20230718,151800,2032152065,3640,3620,3665,3620,5942
|
|
20230718,151700,2010482150,3640,3615,3640,3615,5529
|
|
20230718,151600,1990434690,3615,3615,3615,3615,909
|
|
20230718,151500,1987148655,3615,3600,3615,3600,3069
|
|
20230718,151400,1976068425,3600,3605,3605,3600,2657
|
|
20230718,151300,1966500520,3605,3605,3605,3600,617
|
|
20230718,151200,1964276405,3605,3605,3605,3605,89
|
|
20230718,151100,1963955560,3605,3610,3610,3605,335
|
|
20230718,151000,1962746460,3605,3605,3605,3605,510
|
|
20230718,150900,1960907910,3605,3610,3610,3605,273
|
|
20230718,150800,1959922805,3605,3605,3605,3605,1509
|
|
20230718,150700,1954482860,3600,3600,3600,3600,34
|
|
20230718,150600,1954360460,3605,3600,3605,3600,993
|
|
20230718,150500,1950785655,3600,3605,3605,3600,281
|
|
20230718,150400,1949774050,3600,3600,3600,3600,309
|
|
20230718,150300,1948661650,3600,3600,3600,3595,166
|
|
20230718,150200,1948064225,3600,3600,3600,3595,142
|
|
20230718,150100,1947553195,3600,3600,3600,3600,1286
|
|
20230718,150000,1942923595,3595,3600,3600,3595,122
|
|
20230718,145900,1942484850,3600,3595,3600,3595,143
|
|
20230718,145800,1941970725,3595,3595,3595,3595,106
|
|
20230718,145700,1941589655,3595,3600,3600,3595,2058
|
|
20230718,145600,1934182340,3600,3600,3600,3600,666
|
|
20230718,145500,1931784740,3600,3600,3600,3600,1734
|
|
20230718,145400,1925542340,3600,3595,3600,3595,37
|
|
20230718,145300,1925409315,3595,3600,3600,3595,975
|
|
20230718,145200,1921904165,3595,3595,3595,3595,268
|
|
20230718,145100,1920940705,3595,3595,3595,3595,700
|
|
20230718,145000,1918424205,3595,3595,3595,3595,2210
|
|
20230718,144900,1910479255,3595,3595,3595,3590,3885
|
|
20230718,144800,1896523470,3595,3595,3595,3595,8909
|
|
20230718,144700,1864495615,3600,3595,3600,3595,246
|
|
20230718,144600,1863610185,3600,3600,3600,3600,996
|
|
20230718,144500,1860024585,3600,3595,3600,3595,236
|
|
20230718,144400,1859175665,3595,3595,3595,3595,1782
|
|
20230718,144300,1852769375,3595,3595,3595,3595,35
|
|
20230718,144200,1852643550,3600,3600,3600,3600,9
|
|
20230718,144100,1852611150,3600,3600,3600,3600,2572
|
|
20230718,144000,1843351950,3595,3595,3595,3595,35
|
|
20230718,143900,1843226125,3595,3595,3595,3595,36
|
|
20230718,143800,1843096705,3595,3595,3595,3595,37
|
|
20230718,143700,1842963690,3600,3595,3600,3595,1205
|
|
20230718,143600,1838631695,3595,3600,3600,3595,38
|
|
20230718,143500,1838495070,3595,3595,3595,3595,143
|
|
20230718,143400,1837980985,3595,3600,3600,3595,989
|
|
20230718,143300,1834422705,3600,3600,3600,3600,535
|
|
20230718,143200,1832496705,3605,3600,3605,3600,51
|
|
20230718,143100,1832313025,3600,3600,3600,3600,939
|
|
20230718,143000,1828932625,3595,3600,3600,3595,1754
|
|
20230718,142900,1822623395,3600,3595,3605,3595,2466
|
|
20230718,142800,1813742930,3595,3600,3600,3595,3665
|
|
20230718,142700,1800563785,3600,3605,3605,3600,2431
|
|
20230718,142600,1791811935,3605,3600,3605,3600,99
|
|
20230718,142500,1791455215,3605,3600,3605,3600,36
|
|
20230718,142400,1791325605,3600,3605,3605,3600,2295
|
|
20230718,142300,1783052305,3605,3610,3610,3605,1068
|
|
20230718,142200,1779201290,3610,3610,3610,3610,82
|
|
20230718,142100,1778905270,3610,3600,3610,3600,2418
|
|
20230718,142000,1770184210,3600,3605,3605,3600,4032
|
|
20230718,141900,1755665475,3600,3600,3600,3600,35
|
|
20230718,141800,1755539475,3605,3605,3605,3605,28
|
|
20230718,141700,1755438535,3600,3605,3605,3595,682
|
|
20230718,141600,1752983485,3600,3600,3600,3600,7402
|
|
20230718,141500,1726336285,3600,3600,3600,3595,271
|
|
20230718,141400,1725360860,3600,3600,3600,3600,334
|
|
20230718,141300,1724158460,3605,3605,3605,3605,304
|
|
20230718,141200,1723062540,3605,3605,3605,3605,571
|
|
20230718,141100,1721004085,3600,3600,3600,3595,5114
|
|
20230718,141000,1702593860,3595,3600,3600,3595,598
|
|
20230718,140900,1700441235,3600,3595,3600,3595,4280
|
|
20230718,140800,1685033405,3600,3600,3600,3600,1145
|
|
20230718,140700,1680911405,3605,3605,3605,3600,37
|
|
20230718,140600,1680778195,3600,3605,3605,3600,311
|
|
20230718,140500,1679657215,3600,3605,3605,3600,6825
|
|
20230718,140400,1655078265,3605,3605,3605,3605,116
|
|
20230718,140300,1654660085,3600,3600,3600,3600,1384
|
|
20230718,140200,1649677685,3600,3605,3605,3600,835
|
|
20230718,140100,1646671185,3605,3600,3605,3600,45
|
|
20230718,140000,1646509135,3600,3600,3600,3600,282
|
|
20230718,135900,1645493935,3605,3605,3605,3605,0
|
|
20230718,135800,1645493935,3605,3605,3605,3600,1172
|
|
20230718,135700,1641274715,3600,3600,3600,3595,98
|
|
20230718,135600,1640922085,3600,3595,3600,3595,42
|
|
20230718,135500,1640770955,3595,3595,3595,3595,985
|
|
20230718,135400,1637229880,3595,3600,3605,3595,1896
|
|
20230718,135300,1630407425,3605,3600,3605,3600,3469
|
|
20230718,135200,1617916680,3595,3600,3600,3595,1042
|
|
20230718,135100,1614170650,3595,3595,3595,3595,45
|
|
20230718,135000,1614008875,3600,3600,3600,3600,49
|
|
20230718,134900,1613832475,3600,3600,3600,3600,45
|
|
20230718,134800,1613670475,3595,3595,3595,3590,5400
|
|
20230718,134700,1594270565,3595,3595,3595,3595,34
|
|
20230718,134600,1594148335,3595,3595,3595,3590,362
|
|
20230718,134500,1592847120,3595,3595,3600,3595,569
|
|
20230718,134400,1590798915,3600,3585,3600,3585,133
|
|
20230718,134300,1590321970,3595,3585,3595,3585,1428
|
|
20230718,134200,1585188820,3585,3585,3585,3585,400
|
|
20230718,134100,1583754820,3590,3600,3600,3580,15052
|
|
20230718,134000,1529839085,3590,3600,3600,3590,713
|
|
20230718,133900,1527279105,3590,3600,3600,3590,1621
|
|
20230718,133800,1521458015,3590,3600,3600,3590,5010
|
|
20230718,133700,1503446965,3605,3605,3605,3600,53
|
|
20230718,133600,1503256075,3600,3600,3600,3600,34
|
|
20230718,133500,1503133675,3605,3605,3605,3605,300
|
|
20230718,133400,1502052175,3600,3600,3600,3600,55
|
|
20230718,133300,1501854175,3600,3605,3605,3600,5042
|
|
20230718,133200,1483700970,3610,3605,3610,3605,45
|
|
20230718,133100,1483538695,3605,3605,3605,3605,899
|
|
20230718,133000,1480297800,3605,3605,3605,3605,130
|
|
20230718,132900,1479829150,3605,3605,3605,3605,1935
|
|
20230718,132800,1472853475,3605,3605,3610,3605,1078
|
|
20230718,132700,1468967245,3605,3610,3610,3605,75
|
|
20230718,132600,1468696670,3610,3605,3610,3605,545
|
|
20230718,132500,1466731720,3605,3605,3610,3605,508
|
|
20230718,132400,1464899380,3605,3610,3610,3605,98
|
|
20230718,132300,1464545770,3610,3605,3610,3605,74
|
|
20230718,132200,1464278805,3605,3605,3605,3605,1349
|
|
20230718,132100,1459415660,3600,3600,3600,3600,423
|
|
20230718,132000,1457892860,3600,3595,3600,3595,363
|
|
20230718,131900,1456586235,3600,3600,3600,3600,302
|
|
20230718,131800,1455499035,3605,3590,3605,3590,84
|
|
20230718,131700,1455196230,3595,3600,3610,3590,11204
|
|
20230718,131600,1414888625,3605,3605,3605,3605,1461
|
|
20230718,131500,1409621720,3605,3605,3605,3600,1106
|
|
20230718,131400,1405634765,3605,3605,3605,3600,2250
|
|
20230718,131300,1397525485,3605,3600,3605,3600,1253
|
|
20230718,131200,1393011095,3600,3605,3605,3600,716
|
|
20230718,131100,1390433240,3605,3605,3605,3600,436
|
|
20230718,131000,1388862960,3605,3605,3605,3605,918
|
|
20230718,130900,1385553570,3605,3605,3605,3600,239
|
|
20230718,130800,1384693145,3605,3605,3605,3605,575
|
|
20230718,130700,1382620270,3605,3610,3610,3605,3301
|
|
20230718,130600,1370719830,3610,3620,3620,3605,69
|
|
20230718,130500,1370470465,3610,3610,3610,3610,0
|
|
20230718,130400,1370470465,3610,3620,3620,3610,4165
|
|
20230718,130300,1355434435,3615,3615,3620,3615,1967
|
|
20230718,130200,1348323720,3620,3620,3620,3620,10
|
|
20230718,130100,1348287520,3620,3620,3620,3620,882
|
|
20230718,130000,1345094680,3620,3620,3620,3620,2516
|
|
20230718,125900,1335986760,3615,3615,3615,3615,0
|
|
20230718,125800,1335986760,3615,3615,3615,3615,130
|
|
20230718,125700,1335516810,3615,3615,3615,3615,808
|
|
20230718,125600,1332595890,3615,3615,3620,3615,265
|
|
20230718,125500,1331637865,3620,3615,3620,3615,211
|
|
20230718,125400,1330875095,3620,3620,3620,3620,287
|
|
20230718,125300,1329836155,3620,3620,3620,3620,27
|
|
20230718,125200,1329738415,3620,3620,3620,3620,2
|
|
20230718,125100,1329731175,3610,3610,3610,3610,302
|
|
20230718,125000,1328640955,3620,3605,3620,3605,159
|
|
20230718,124900,1328066845,3605,3610,3610,3605,1778
|
|
20230718,124800,1321652765,3605,3610,3610,3605,1835
|
|
20230718,124700,1315032915,3610,3610,3610,3610,95
|
|
20230718,124600,1314689965,3610,3615,3615,3605,6976
|
|
20230718,124500,1289537585,3610,3610,3610,3610,121
|
|
20230718,124400,1289100775,3610,3610,3610,3610,610
|
|
20230718,124300,1286898675,3610,3610,3610,3610,0
|
|
20230718,124200,1286898675,3610,3610,3610,3610,100
|
|
20230718,124100,1286537675,3610,3610,3610,3610,229
|
|
20230718,124000,1285710985,3610,3610,3610,3610,80
|
|
20230718,123900,1285422185,3615,3615,3615,3615,500
|
|
20230718,123800,1283614685,3615,3615,3615,3615,10
|
|
20230718,123700,1283578535,3605,3605,3605,3605,0
|
|
20230718,123600,1283578535,3605,3605,3605,3605,879
|
|
20230718,123500,1280409740,3605,3605,3605,3605,550
|
|
20230718,123400,1278426990,3600,3605,3605,3600,4145
|
|
20230718,123300,1263494165,3605,3605,3605,3605,120
|
|
20230718,123200,1263061565,3605,3605,3605,3605,0
|
|
20230718,123100,1263061565,3605,3605,3605,3605,150
|
|
20230718,123000,1262520815,3605,3605,3605,3605,522
|
|
20230718,122900,1260639005,3605,3605,3605,3605,500
|
|
20230718,122800,1258836505,3605,3605,3605,3605,1
|
|
20230718,122700,1258832900,3620,3600,3620,3600,775
|
|
20230718,122600,1256039580,3605,3610,3610,3605,2691
|
|
20230718,122500,1246338485,3605,3605,3605,3605,0
|
|
20230718,122400,1246338485,3605,3605,3605,3605,213
|
|
20230718,122300,1245570620,3605,3610,3610,3605,2754
|
|
20230718,122200,1235636180,3610,3610,3610,3610,225
|
|
20230718,122100,1234823930,3610,3605,3610,3605,1512
|
|
20230718,122000,1229370075,3610,3615,3615,3610,9481
|
|
20230718,121900,1195140290,3615,3615,3625,3615,1717
|
|
20230718,121800,1188933315,3615,3615,3615,3615,0
|
|
20230718,121700,1188933315,3615,3615,3615,3615,100
|
|
20230718,121600,1188571815,3615,3615,3615,3615,3
|
|
20230718,121500,1188560970,3625,3625,3625,3625,115
|
|
20230718,121400,1188144095,3610,3610,3615,3610,246
|
|
20230718,121300,1187255325,3615,3615,3615,3610,1598
|
|
20230718,121200,1181485940,3610,3620,3620,3610,5171
|
|
20230718,121100,1162791770,3620,3625,3635,3620,2286
|
|
20230718,121000,1154515990,3625,3625,3625,3625,1
|
|
20230718,120900,1154512365,3625,3635,3635,3620,1709
|
|
20230718,120800,1148325490,3635,3635,3635,3635,1
|
|
20230718,120700,1148321855,3635,3635,3635,3635,0
|
|
20230718,120600,1148321855,3635,3635,3635,3635,0
|
|
20230718,120500,1148321855,3635,3635,3635,3635,56
|
|
20230718,120400,1148118295,3635,3630,3635,3630,3
|
|
20230718,120300,1148107400,3630,3635,3635,3620,514
|
|
20230718,120200,1146244520,3640,3640,3640,3625,1001
|
|
20230718,120100,1142615110,3640,3640,3640,3640,1
|
|
20230718,120000,1142611470,3630,3630,3630,3630,28
|
|
20230718,115900,1142509830,3630,3630,3630,3630,13
|
|
20230718,115800,1142462640,3645,3630,3645,3630,338
|
|
20230718,115700,1141235640,3630,3630,3630,3630,100
|
|
20230718,115600,1140872640,3630,3645,3645,3630,1175
|
|
20230718,115500,1136606985,3630,3630,3640,3630,2731
|
|
20230718,115400,1126688575,3630,3630,3645,3630,199
|
|
20230718,115300,1125965905,3650,3650,3650,3650,22
|
|
20230718,115200,1125885605,3650,3650,3650,3650,14
|
|
20230718,115100,1125834505,3650,3650,3650,3650,0
|
|
20230718,115000,1125834505,3650,3650,3650,3650,0
|
|
20230718,114900,1125834505,3650,3650,3650,3650,0
|
|
20230718,114800,1125834505,3650,3635,3650,3620,12182
|
|
20230718,114700,1081704010,3630,3645,3645,3630,13300
|
|
20230718,114600,1033325070,3655,3655,3655,3655,10
|
|
20230718,114500,1033288520,3655,3655,3655,3655,53
|
|
20230718,114400,1033094805,3655,3645,3655,3645,23
|
|
20230718,114300,1033010940,3645,3645,3645,3645,14
|
|
20230718,114200,1032959910,3645,3645,3645,3645,100
|
|
20230718,114100,1032595410,3645,3645,3645,3645,0
|
|
20230718,114000,1032595410,3645,3650,3650,3645,1200
|
|
20230718,113900,1028221395,3645,3655,3655,3645,1400
|
|
20230718,113800,1023111580,3655,3655,3655,3655,297
|
|
20230718,113700,1022026045,3650,3650,3650,3650,10
|
|
20230718,113600,1021989545,3650,3650,3650,3650,102
|
|
20230718,113500,1021617245,3655,3650,3655,3650,11
|
|
20230718,113400,1021577085,3650,3650,3650,3650,2
|
|
20230718,113300,1021569785,3650,3650,3650,3650,0
|
|
20230718,113200,1021569785,3650,3655,3655,3650,1288
|
|
20230718,113100,1016865935,3650,3650,3650,3650,0
|
|
20230718,113000,1016865935,3650,3655,3655,3650,180
|
|
20230718,112900,1016208925,3650,3660,3660,3650,2405
|
|
20230718,112800,1007419815,3660,3660,3660,3660,0
|
|
20230718,112700,1007419815,3660,3660,3660,3660,595
|
|
20230718,112600,1005242115,3660,3660,3660,3660,0
|
|
20230718,112500,1005242115,3660,3660,3660,3660,1
|
|
20230718,112400,1005238455,3665,3660,3665,3655,559
|
|
20230718,112300,1003191445,3665,3665,3665,3665,90
|
|
20230718,112200,1002861595,3665,3665,3665,3665,150
|
|
20230718,112100,1002311845,3665,3665,3665,3665,111
|
|
20230718,112000,1001905030,3665,3665,3665,3665,1000
|
|
20230718,111900,998240030,3670,3670,3670,3670,103
|
|
20230718,111800,997862020,3670,3660,3670,3660,1351
|
|
20230718,111700,992911590,3660,3660,3660,3660,25
|
|
20230718,111600,992820090,3660,3660,3660,3660,27
|
|
20230718,111500,992721270,3660,3655,3660,3655,30
|
|
20230718,111400,992611600,3660,3660,3660,3660,1113
|
|
20230718,111300,988538020,3660,3660,3660,3660,0
|
|
20230718,111200,988538020,3660,3660,3660,3660,200
|
|
20230718,111100,987806020,3650,3650,3650,3650,2596
|
|
20230718,111000,978330620,3650,3660,3660,3650,140
|
|
20230718,110900,977819520,3660,3660,3660,3660,52
|
|
20230718,110800,977629200,3660,3660,3660,3660,20
|
|
20230718,110700,977556000,3660,3650,3660,3645,1880
|
|
20230718,110600,970691550,3650,3650,3650,3650,110
|
|
20230718,110500,970290050,3650,3660,3665,3650,664
|
|
20230718,110400,967862650,3660,3660,3660,3660,2
|
|
20230718,110300,967855330,3665,3650,3665,3650,421
|
|
20230718,110200,966314165,3665,3665,3665,3665,287
|
|
20230718,110100,965262310,3650,3650,3650,3650,50
|
|
20230718,110000,965079810,3665,3650,3665,3650,812
|
|
20230718,105900,962110885,3640,3655,3655,3640,6150
|
|
20230718,105800,939696255,3655,3655,3655,3655,32
|
|
20230718,105700,939579295,3650,3650,3650,3650,533
|
|
20230718,105600,937633845,3655,3655,3655,3650,710
|
|
20230718,105500,935038925,3655,3655,3655,3655,2
|
|
20230718,105400,935031615,3655,3655,3655,3655,27
|
|
20230718,105300,934932930,3650,3650,3650,3650,0
|
|
20230718,105200,934932930,3650,3655,3655,3650,1500
|
|
20230718,105100,929457720,3655,3660,3660,3655,11
|
|
20230718,105000,929417485,3660,3660,3660,3660,4
|
|
20230718,104900,929402845,3645,3660,3660,3645,10077
|
|
20230718,104800,892672120,3655,3650,3660,3645,1064
|
|
20230718,104700,888791405,3660,3650,3660,3650,257
|
|
20230718,104600,887853255,3655,3655,3655,3650,7092
|
|
20230718,104500,861966390,3660,3655,3660,3655,72
|
|
20230718,104400,861703225,3655,3655,3655,3655,0
|
|
20230718,104300,861703225,3655,3655,3655,3655,274
|
|
20230718,104200,860701755,3655,3655,3655,3655,143
|
|
20230718,104100,860179090,3655,3660,3660,3655,4585
|
|
20230718,104000,843420860,3660,3660,3660,3660,508
|
|
20230718,103900,841561580,3670,3670,3670,3670,0
|
|
20230718,103800,841561580,3670,3670,3670,3670,1
|
|
20230718,103700,841557910,3670,3670,3670,3670,10
|
|
20230718,103600,841521210,3670,3670,3670,3665,1587
|
|
20230718,103500,835699730,3670,3670,3670,3670,0
|
|
20230718,103400,835699730,3670,3670,3670,3670,0
|
|
20230718,103300,835699730,3670,3670,3670,3670,1
|
|
20230718,103200,835696060,3670,3670,3670,3670,0
|
|
20230718,103100,835696060,3670,3670,3670,3670,1
|
|
20230718,103000,835692390,3670,3645,3670,3645,216
|
|
20230718,102900,834904495,3670,3670,3670,3670,0
|
|
20230718,102800,834904495,3670,3665,3670,3665,11132
|
|
20230718,102700,794056670,3645,3645,3645,3645,300
|
|
20230718,102600,792963170,3645,3650,3650,3645,5717
|
|
20230718,102500,772124505,3665,3665,3665,3665,250
|
|
20230718,102400,771208255,3665,3665,3665,3665,808
|
|
20230718,102300,768246935,3665,3670,3670,3665,1673
|
|
20230718,102200,762107030,3655,3655,3655,3655,274
|
|
20230718,102100,761105560,3670,3660,3670,3660,705
|
|
20230718,102000,758520150,3660,3660,3660,3660,138
|
|
20230718,101900,758015070,3660,3660,3660,3660,20
|
|
20230718,101800,757941870,3645,3650,3665,3645,413
|
|
20230718,101700,756435435,3645,3645,3645,3645,0
|
|
20230718,101600,756435435,3645,3645,3645,3645,1000
|
|
20230718,101500,752790435,3670,3640,3670,3640,49
|
|
20230718,101400,752611175,3640,3640,3640,3640,395
|
|
20230718,101300,751173375,3640,3670,3670,3640,532
|
|
20230718,101200,749236475,3640,3640,3640,3640,0
|
|
20230718,101100,749236475,3640,3655,3655,3640,1000
|
|
20230718,101000,745589335,3655,3655,3655,3655,328
|
|
20230718,100900,744390495,3650,3645,3650,3645,698
|
|
20230718,100800,741845305,3640,3650,3650,3640,2880
|
|
20230718,100700,731361080,3645,3650,3650,3645,123
|
|
20230718,100600,730912655,3650,3650,3650,3650,1343
|
|
20230718,100500,726010705,3650,3650,3650,3650,201
|
|
20230718,100400,725277055,3640,3645,3650,3640,1720
|
|
20230718,100300,719016225,3640,3640,3640,3640,3020
|
|
20230718,100200,708023425,3640,3660,3660,3640,8822
|
|
20230718,100100,675794925,3660,3670,3670,3660,460
|
|
20230718,100000,674111305,3670,3670,3670,3660,88
|
|
20230718,095900,673789055,3675,3675,3675,3675,562
|
|
20230718,095800,671723705,3675,3675,3675,3675,1495
|
|
20230718,095700,666229580,3675,3660,3675,3660,3176
|
|
20230718,095600,654558465,3660,3660,3660,3660,1954
|
|
20230718,095500,647406825,3650,3650,3650,3650,549
|
|
20230718,095400,645402975,3650,3650,3650,3645,3908
|
|
20230718,095300,631142875,3650,3650,3650,3650,206
|
|
20230718,095200,630390975,3645,3660,3660,3645,2192
|
|
20230718,095100,622399240,3655,3655,3655,3655,202
|
|
20230718,095000,621660930,3655,3655,3655,3655,106
|
|
20230718,094900,621273500,3650,3650,3650,3650,83
|
|
20230718,094800,620970550,3645,3645,3645,3645,56
|
|
20230718,094700,620766430,3645,3645,3650,3645,5288
|
|
20230718,094600,601491665,3645,3650,3650,3645,5067
|
|
20230718,094500,583018335,3650,3650,3650,3650,51
|
|
20230718,094400,582832185,3645,3655,3665,3645,4659
|
|
20230718,094300,565836950,3650,3655,3655,3650,878
|
|
20230718,094200,562632230,3650,3645,3650,3645,1439
|
|
20230718,094100,557382075,3645,3640,3645,3635,55
|
|
20230718,094000,557182120,3640,3655,3660,3640,2055
|
|
20230718,093900,549687375,3660,3655,3665,3655,216
|
|
20230718,093800,548897810,3650,3665,3665,3650,207
|
|
20230718,093700,548142170,3675,3630,3675,3630,4482
|
|
20230718,093600,531853350,3630,3630,3630,3610,13385
|
|
20230718,093500,483419465,3635,3645,3645,3625,7537
|
|
20230718,093400,456046725,3640,3640,3650,3635,2363
|
|
20230718,093300,447445190,3650,3655,3655,3635,802
|
|
20230718,093200,444525775,3655,3655,3660,3630,7231
|
|
20230718,093100,418181570,3650,3665,3665,3650,5692
|
|
20230718,093000,397351755,3665,3665,3665,3645,15045
|
|
20230718,092900,342429390,3665,3685,3685,3665,8569
|
|
20230718,092800,310949475,3690,3690,3690,3685,1002
|
|
20230718,092700,307253095,3690,3690,3710,3685,3458
|
|
20230718,092600,294502075,3695,3715,3715,3695,920
|
|
20230718,092500,291101030,3715,3700,3715,3700,533
|
|
20230718,092400,289128765,3700,3710,3710,3700,1972
|
|
20230718,092300,281825565,3710,3705,3710,3700,1823
|
|
20230718,092200,275071815,3705,3730,3730,3705,7558
|
|
20230718,092100,246967735,3730,3725,3730,3725,5957
|
|
20230718,092000,224764165,3725,3720,3725,3720,1729
|
|
20230718,091900,218331120,3720,3710,3720,3710,1962
|
|
20230718,091800,211042005,3705,3705,3710,3700,2681
|
|
20230718,091700,201110935,3710,3710,3715,3710,1762
|
|
20230718,091600,194573890,3710,3700,3715,3690,10158
|
|
20230718,091500,156927470,3700,3700,3700,3695,2965
|
|
20230718,091400,145958720,3695,3695,3695,3695,50
|
|
20230718,091300,145773970,3695,3690,3695,3690,441
|
|
20230718,091200,144144505,3690,3700,3700,3690,1914
|
|
20230718,091100,137065600,3700,3690,3700,3690,2060
|
|
20230718,091000,129452755,3690,3685,3690,3685,3309
|
|
20230718,090900,117249005,3690,3690,3690,3690,192
|
|
20230718,090800,116540525,3690,3685,3690,3680,1503
|
|
20230718,090700,111005980,3685,3680,3685,3680,3800
|
|
20230718,090600,97003980,3680,3685,3685,3660,2736
|
|
20230718,090500,86945935,3685,3680,3690,3680,1593
|
|
20230718,090400,81076575,3690,3685,3690,3680,2309
|
|
20230718,090300,72567490,3685,3680,3685,3680,560
|
|
20230718,090200,70504190,3680,3680,3680,3675,1811
|
|
20230718,090100,63846870,3685,3665,3685,3665,2969
|
|
20230718,090000,52913870,3675,3640,3675,3640,14452
|