668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,200400,4165831940,6570,6570,6570,6570,0
|
|
20230717,200300,4165831940,6570,6570,6570,6570,0
|
|
20230717,200200,4165831940,6570,6570,6570,6570,0
|
|
20230717,200100,4165831940,6570,6570,6570,6570,0
|
|
20230717,200000,4165831940,6570,6570,6570,6570,0
|
|
20230717,195900,4165831940,6570,6570,6570,6570,0
|
|
20230717,195800,4165831940,6570,6570,6570,6570,0
|
|
20230717,195700,4165831940,6570,6570,6570,6570,0
|
|
20230717,195600,4165831940,6570,6570,6570,6570,0
|
|
20230717,195500,4165831940,6570,6570,6570,6570,0
|
|
20230717,195400,4165831940,6570,6570,6570,6570,0
|
|
20230717,195300,4165831940,6570,6570,6570,6570,0
|
|
20230717,195200,4165831940,6570,6570,6570,6570,0
|
|
20230717,195100,4165831940,6570,6570,6570,6570,0
|
|
20230717,195000,4165831940,6570,6570,6570,6570,0
|
|
20230717,194900,4165831940,6570,6570,6570,6570,0
|
|
20230717,194800,4165831940,6570,6570,6570,6570,0
|
|
20230717,194700,4165831940,6570,6570,6570,6570,0
|
|
20230717,194600,4165831940,6570,6570,6570,6570,0
|
|
20230717,194500,4165831940,6570,6570,6570,6570,0
|
|
20230717,194400,4165831940,6570,6570,6570,6570,0
|
|
20230717,194300,4165831940,6570,6570,6570,6570,0
|
|
20230717,194200,4165831940,6570,6570,6570,6570,0
|
|
20230717,194100,4165831940,6570,6570,6570,6570,0
|
|
20230717,194000,4165831940,6570,6570,6570,6570,0
|
|
20230717,193900,4165831940,6570,6570,6570,6570,0
|
|
20230717,193800,4165831940,6570,6570,6570,6570,0
|
|
20230717,193700,4165831940,6570,6570,6570,6570,0
|
|
20230717,193600,4165831940,6570,6570,6570,6570,0
|
|
20230717,193500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,193400,4165831940,6570,6570,6570,6570,0
|
|
20230717,193300,4165831940,6570,6570,6570,6570,0
|
|
20230717,193200,4165831940,6570,6570,6570,6570,0
|
|
20230717,193100,4165831940,6570,6570,6570,6570,0
|
|
20230717,193000,4165831940,6570,6570,6570,6570,0
|
|
20230717,192900,4165831940,6570,6570,6570,6570,0
|
|
20230717,192800,4165831940,6570,6570,6570,6570,0
|
|
20230717,192700,4165831940,6570,6570,6570,6570,0
|
|
20230717,192600,4165831940,6570,6570,6570,6570,0
|
|
20230717,192500,4165831940,6570,6570,6570,6570,0
|
|
20230717,192400,4165831940,6570,6570,6570,6570,0
|
|
20230717,192300,4165831940,6570,6570,6570,6570,0
|
|
20230717,192200,4165831940,6570,6570,6570,6570,0
|
|
20230717,192100,4165831940,6570,6570,6570,6570,0
|
|
20230717,192000,4165831940,6570,6570,6570,6570,0
|
|
20230717,191900,4165831940,6570,6570,6570,6570,0
|
|
20230717,191800,4165831940,6570,6570,6570,6570,0
|
|
20230717,191700,4165831940,6570,6570,6570,6570,0
|
|
20230717,191600,4165831940,6570,6570,6570,6570,0
|
|
20230717,191500,4165831940,6570,6570,6570,6570,0
|
|
20230717,191400,4165831940,6570,6570,6570,6570,0
|
|
20230717,191300,4165831940,6570,6570,6570,6570,0
|
|
20230717,191200,4165831940,6570,6570,6570,6570,0
|
|
20230717,191100,4165831940,6570,6570,6570,6570,0
|
|
20230717,191000,4165831940,6570,6570,6570,6570,0
|
|
20230717,190900,4165831940,6570,6570,6570,6570,0
|
|
20230717,190800,4165831940,6570,6570,6570,6570,0
|
|
20230717,190700,4165831940,6570,6570,6570,6570,0
|
|
20230717,190600,4165831940,6570,6570,6570,6570,0
|
|
20230717,190500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,190400,4165831940,6570,6570,6570,6570,0
|
|
20230717,190300,4165831940,6570,6570,6570,6570,0
|
|
20230717,190200,4165831940,6570,6570,6570,6570,0
|
|
20230717,190100,4165831940,6570,6570,6570,6570,0
|
|
20230717,190000,4165831940,6570,6570,6570,6570,0
|
|
20230717,185900,4165831940,6570,6570,6570,6570,0
|
|
20230717,185800,4165831940,6570,6570,6570,6570,0
|
|
20230717,185700,4165831940,6570,6570,6570,6570,0
|
|
20230717,185600,4165831940,6570,6570,6570,6570,0
|
|
20230717,185500,4165831940,6570,6570,6570,6570,0
|
|
20230717,185400,4165831940,6570,6570,6570,6570,0
|
|
20230717,185300,4165831940,6570,6570,6570,6570,0
|
|
20230717,185200,4165831940,6570,6570,6570,6570,0
|
|
20230717,185100,4165831940,6570,6570,6570,6570,0
|
|
20230717,185000,4165831940,6570,6570,6570,6570,0
|
|
20230717,184900,4165831940,6570,6570,6570,6570,0
|
|
20230717,184800,4165831940,6570,6570,6570,6570,0
|
|
20230717,184700,4165831940,6570,6570,6570,6570,0
|
|
20230717,184600,4165831940,6570,6570,6570,6570,0
|
|
20230717,184500,4165831940,6570,6570,6570,6570,0
|
|
20230717,184400,4165831940,6570,6570,6570,6570,0
|
|
20230717,184300,4165831940,6570,6570,6570,6570,0
|
|
20230717,184200,4165831940,6570,6570,6570,6570,0
|
|
20230717,184100,4165831940,6570,6570,6570,6570,0
|
|
20230717,184000,4165831940,6570,6570,6570,6570,0
|
|
20230717,183900,4165831940,6570,6570,6570,6570,0
|
|
20230717,183800,4165831940,6570,6570,6570,6570,0
|
|
20230717,183700,4165831940,6570,6570,6570,6570,0
|
|
20230717,183600,4165831940,6570,6570,6570,6570,0
|
|
20230717,183500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,183400,4165831940,6570,6570,6570,6570,0
|
|
20230717,183300,4165831940,6570,6570,6570,6570,0
|
|
20230717,183200,4165831940,6570,6570,6570,6570,0
|
|
20230717,183100,4165831940,6570,6570,6570,6570,0
|
|
20230717,183000,4165831940,6570,6570,6570,6570,0
|
|
20230717,182900,4165831940,6570,6570,6570,6570,0
|
|
20230717,182800,4165831940,6570,6570,6570,6570,0
|
|
20230717,182700,4165831940,6570,6570,6570,6570,0
|
|
20230717,182600,4165831940,6570,6570,6570,6570,0
|
|
20230717,182500,4165831940,6570,6570,6570,6570,0
|
|
20230717,182400,4165831940,6570,6570,6570,6570,0
|
|
20230717,182300,4165831940,6570,6570,6570,6570,0
|
|
20230717,182200,4165831940,6570,6570,6570,6570,0
|
|
20230717,182100,4165831940,6570,6570,6570,6570,0
|
|
20230717,182000,4165831940,6570,6570,6570,6570,0
|
|
20230717,181900,4165831940,6570,6570,6570,6570,0
|
|
20230717,181800,4165831940,6570,6570,6570,6570,0
|
|
20230717,181700,4165831940,6570,6570,6570,6570,0
|
|
20230717,181600,4165831940,6570,6570,6570,6570,0
|
|
20230717,181500,4165831940,6570,6570,6570,6570,0
|
|
20230717,181400,4165831940,6570,6570,6570,6570,0
|
|
20230717,181300,4165831940,6570,6570,6570,6570,0
|
|
20230717,181200,4165831940,6570,6570,6570,6570,0
|
|
20230717,181100,4165831940,6570,6570,6570,6570,0
|
|
20230717,181000,4165831940,6570,6570,6570,6570,0
|
|
20230717,180900,4165831940,6570,6570,6570,6570,0
|
|
20230717,180800,4165831940,6570,6570,6570,6570,0
|
|
20230717,180700,4165831940,6570,6570,6570,6570,0
|
|
20230717,180600,4165831940,6570,6570,6570,6570,0
|
|
20230717,180500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,180400,4165831940,6570,6570,6570,6570,0
|
|
20230717,180300,4165831940,6570,6570,6570,6570,0
|
|
20230717,180200,4165831940,6570,6570,6570,6570,0
|
|
20230717,180100,4165831940,6570,6570,6570,6570,0
|
|
20230717,180000,4165831940,6570,6570,6570,6570,0
|
|
20230717,175900,4165831940,6570,6570,6570,6570,0
|
|
20230717,175800,4165831940,6570,6570,6570,6570,0
|
|
20230717,175700,4165831940,6570,6570,6570,6570,0
|
|
20230717,175600,4165831940,6570,6570,6570,6570,0
|
|
20230717,175500,4165831940,6570,6570,6570,6570,0
|
|
20230717,175400,4165831940,6570,6570,6570,6570,0
|
|
20230717,175300,4165831940,6570,6570,6570,6570,0
|
|
20230717,175200,4165831940,6570,6570,6570,6570,0
|
|
20230717,175100,4165831940,6570,6570,6570,6570,0
|
|
20230717,175000,4165831940,6570,6570,6570,6570,0
|
|
20230717,174900,4165831940,6570,6570,6570,6570,0
|
|
20230717,174800,4165831940,6570,6570,6570,6570,0
|
|
20230717,174700,4165831940,6570,6570,6570,6570,0
|
|
20230717,174600,4165831940,6570,6570,6570,6570,0
|
|
20230717,174500,4165831940,6570,6570,6570,6570,0
|
|
20230717,174400,4165831940,6570,6570,6570,6570,0
|
|
20230717,174300,4165831940,6570,6570,6570,6570,0
|
|
20230717,174200,4165831940,6570,6570,6570,6570,0
|
|
20230717,174100,4165831940,6570,6570,6570,6570,0
|
|
20230717,174000,4165831940,6570,6570,6570,6570,0
|
|
20230717,173900,4165831940,6570,6570,6570,6570,0
|
|
20230717,173800,4165831940,6570,6570,6570,6570,0
|
|
20230717,173700,4165831940,6570,6570,6570,6570,0
|
|
20230717,173600,4165831940,6570,6570,6570,6570,0
|
|
20230717,173500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,173400,4165831940,6570,6570,6570,6570,0
|
|
20230717,173300,4165831940,6570,6570,6570,6570,0
|
|
20230717,173200,4165831940,6570,6570,6570,6570,0
|
|
20230717,173100,4165831940,6570,6570,6570,6570,0
|
|
20230717,173000,4165831940,6570,6570,6570,6570,0
|
|
20230717,172900,4165831940,6570,6570,6570,6570,0
|
|
20230717,172800,4165831940,6570,6570,6570,6570,0
|
|
20230717,172700,4165831940,6570,6570,6570,6570,0
|
|
20230717,172600,4165831940,6570,6570,6570,6570,0
|
|
20230717,172500,4165831940,6570,6570,6570,6570,0
|
|
20230717,172400,4165831940,6570,6570,6570,6570,0
|
|
20230717,172300,4165831940,6570,6570,6570,6570,0
|
|
20230717,172200,4165831940,6570,6570,6570,6570,0
|
|
20230717,172100,4165831940,6570,6570,6570,6570,0
|
|
20230717,172000,4165831940,6570,6570,6570,6570,0
|
|
20230717,171900,4165831940,6570,6570,6570,6570,0
|
|
20230717,171800,4165831940,6570,6570,6570,6570,0
|
|
20230717,171700,4165831940,6570,6570,6570,6570,0
|
|
20230717,171600,4165831940,6570,6570,6570,6570,0
|
|
20230717,171500,4165831940,6570,6570,6570,6570,0
|
|
20230717,171400,4165831940,6570,6570,6570,6570,0
|
|
20230717,171300,4165831940,6570,6570,6570,6570,0
|
|
20230717,171200,4165831940,6570,6570,6570,6570,0
|
|
20230717,171100,4165831940,6570,6570,6570,6570,0
|
|
20230717,171000,4165831940,6570,6570,6570,6570,0
|
|
20230717,170900,4165831940,6570,6570,6570,6570,0
|
|
20230717,170800,4165831940,6570,6570,6570,6570,0
|
|
20230717,170700,4165831940,6570,6570,6570,6570,0
|
|
20230717,170600,4165831940,6570,6570,6570,6570,0
|
|
20230717,170500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,170400,4165831940,6570,6570,6570,6570,0
|
|
20230717,170300,4165831940,6570,6570,6570,6570,0
|
|
20230717,170200,4165831940,6570,6570,6570,6570,0
|
|
20230717,170100,4165831940,6570,6570,6570,6570,0
|
|
20230717,170000,4165831940,6570,6570,6570,6570,0
|
|
20230717,165900,4165831940,6570,6570,6570,6570,0
|
|
20230717,165800,4165831940,6570,6570,6570,6570,0
|
|
20230717,165700,4165831940,6570,6570,6570,6570,0
|
|
20230717,165600,4165831940,6570,6570,6570,6570,0
|
|
20230717,165500,4165831940,6570,6570,6570,6570,0
|
|
20230717,165400,4165831940,6570,6570,6570,6570,0
|
|
20230717,165300,4165831940,6570,6570,6570,6570,0
|
|
20230717,165200,4165831940,6570,6570,6570,6570,0
|
|
20230717,165100,4165831940,6570,6570,6570,6570,0
|
|
20230717,165000,4165831940,6570,6570,6570,6570,0
|
|
20230717,164900,4165831940,6570,6570,6570,6570,0
|
|
20230717,164800,4165831940,6570,6570,6570,6570,0
|
|
20230717,164700,4165831940,6570,6570,6570,6570,0
|
|
20230717,164600,4165831940,6570,6570,6570,6570,0
|
|
20230717,164500,4165831940,6570,6570,6570,6570,0
|
|
20230717,164400,4165831940,6570,6570,6570,6570,0
|
|
20230717,164300,4165831940,6570,6570,6570,6570,0
|
|
20230717,164200,4165831940,6570,6570,6570,6570,0
|
|
20230717,164100,4165831940,6570,6570,6570,6570,0
|
|
20230717,164000,4165831940,6570,6570,6570,6570,0
|
|
20230717,163900,4165831940,6570,6570,6570,6570,0
|
|
20230717,163800,4165831940,6570,6570,6570,6570,0
|
|
20230717,163700,4165831940,6570,6570,6570,6570,0
|
|
20230717,163600,4165831940,6570,6570,6570,6570,0
|
|
20230717,163500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,163400,4165831940,6570,6570,6570,6570,0
|
|
20230717,163300,4165831940,6570,6570,6570,6570,0
|
|
20230717,163200,4165831940,6570,6570,6570,6570,0
|
|
20230717,163100,4165831940,6570,6570,6570,6570,0
|
|
20230717,163000,4165831940,6570,6570,6570,6570,0
|
|
20230717,162900,4165831940,6570,6570,6570,6570,0
|
|
20230717,162800,4165831940,6570,6570,6570,6570,0
|
|
20230717,162700,4165831940,6570,6570,6570,6570,0
|
|
20230717,162600,4165831940,6570,6570,6570,6570,0
|
|
20230717,162500,4165831940,6570,6570,6570,6570,0
|
|
20230717,162400,4165831940,6570,6570,6570,6570,0
|
|
20230717,162300,4165831940,6570,6570,6570,6570,0
|
|
20230717,162200,4165831940,6570,6570,6570,6570,0
|
|
20230717,162100,4165831940,6570,6570,6570,6570,0
|
|
20230717,162000,4165831940,6570,6570,6570,6570,0
|
|
20230717,161900,4165831940,6570,6570,6570,6570,0
|
|
20230717,161800,4165831940,6570,6570,6570,6570,0
|
|
20230717,161700,4165831940,6570,6570,6570,6570,0
|
|
20230717,161600,4165831940,6570,6570,6570,6570,0
|
|
20230717,161500,4165831940,6570,6570,6570,6570,0
|
|
20230717,161400,4165831940,6570,6570,6570,6570,0
|
|
20230717,161300,4165831940,6570,6570,6570,6570,0
|
|
20230717,161200,4165831940,6570,6570,6570,6570,0
|
|
20230717,161100,4165831940,6570,6570,6570,6570,0
|
|
20230717,161000,4165831940,6570,6570,6570,6570,0
|
|
20230717,160900,4165831940,6570,6570,6570,6570,0
|
|
20230717,160800,4165831940,6570,6570,6570,6570,0
|
|
20230717,160700,4165831940,6570,6570,6570,6570,0
|
|
20230717,160600,4165831940,6570,6570,6570,6570,0
|
|
20230717,160500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,160400,4165831940,6570,6570,6570,6570,0
|
|
20230717,160300,4165831940,6570,6570,6570,6570,0
|
|
20230717,160200,4165831940,6570,6570,6570,6570,0
|
|
20230717,160100,4165831940,6570,6570,6570,6570,0
|
|
20230717,160000,4165831940,6570,6570,6570,6570,0
|
|
20230717,155900,4165831940,6570,6570,6570,6570,0
|
|
20230717,155800,4165831940,6570,6570,6570,6570,0
|
|
20230717,155700,4165831940,6570,6570,6570,6570,0
|
|
20230717,155600,4165831940,6570,6570,6570,6570,0
|
|
20230717,155500,4165831940,6570,6570,6570,6570,0
|
|
20230717,155400,4165831940,6570,6570,6570,6570,0
|
|
20230717,155300,4165831940,6570,6570,6570,6570,0
|
|
20230717,155200,4165831940,6570,6570,6570,6570,0
|
|
20230717,155100,4165831940,6570,6570,6570,6570,0
|
|
20230717,155000,4165831940,6570,6570,6570,6570,0
|
|
20230717,154900,4165831940,6570,6570,6570,6570,0
|
|
20230717,154800,4165831940,6570,6570,6570,6570,0
|
|
20230717,154700,4165831940,6570,6570,6570,6570,0
|
|
20230717,154600,4165831940,6570,6570,6570,6570,0
|
|
20230717,154500,4165831940,6570,6570,6570,6570,0
|
|
20230717,154400,4165831940,6570,6570,6570,6570,0
|
|
20230717,154300,4165831940,6570,6570,6570,6570,0
|
|
20230717,154200,4165831940,6570,6570,6570,6570,0
|
|
20230717,154100,4165831940,6570,6570,6570,6570,0
|
|
20230717,154000,4165831940,6570,6570,6570,6570,0
|
|
20230717,153900,4165831940,6570,6570,6570,6570,0
|
|
20230717,153800,4165831940,6570,6570,6570,6570,0
|
|
20230717,153700,4165831940,6570,6570,6570,6570,0
|
|
20230717,153600,4165831940,6570,6570,6570,6570,0
|
|
20230717,153500,4165831940,6570,6570,6570,6570,4198
|
|
20230717,153400,4165831940,6570,6570,6570,6570,0
|
|
20230717,153300,4165831940,6570,6570,6570,6570,0
|
|
20230717,153200,4165831940,6570,6570,6570,6570,0
|
|
20230717,153100,4165831940,6570,6570,6570,6570,0
|
|
20230717,153000,4165831940,6570,6570,6570,6570,4198
|
|
20230717,152900,4138251080,6560,6560,6560,6560,0
|
|
20230717,152800,4138251080,6560,6560,6560,6560,0
|
|
20230717,152700,4138251080,6560,6560,6560,6560,0
|
|
20230717,152600,4138251080,6560,6560,6560,6560,0
|
|
20230717,152500,4138251080,6560,6560,6560,6560,0
|
|
20230717,152400,4138251080,6560,6560,6560,6560,0
|
|
20230717,152300,4138251080,6560,6560,6560,6560,0
|
|
20230717,152200,4138251080,6560,6560,6560,6560,0
|
|
20230717,152100,4138251080,6560,6560,6560,6560,0
|
|
20230717,152000,4138251080,6560,6560,6560,6560,0
|
|
20230717,151900,4138251080,6560,6560,6560,6550,179
|
|
20230717,151800,4137077100,6560,6560,6560,6550,1232
|
|
20230717,151700,4128998880,6560,6560,6560,6560,255
|
|
20230717,151600,4127326080,6560,6560,6560,6560,313
|
|
20230717,151500,4125272800,6560,6560,6560,6560,62
|
|
20230717,151400,4124866080,6530,6530,6530,6530,48
|
|
20230717,151300,4124552640,6520,6520,6520,6520,4
|
|
20230717,151200,4124526560,6510,6540,6540,6510,888
|
|
20230717,151100,4118724810,6540,6540,6540,6540,552
|
|
20230717,151000,4115114730,6540,6540,6550,6540,40
|
|
20230717,150900,4114853030,6540,6550,6550,6540,1146
|
|
20230717,150800,4107347180,6550,6560,6560,6550,438
|
|
20230717,150700,4104474990,6560,6540,6560,6540,472
|
|
20230717,150600,4101381990,6540,6540,6540,6540,10
|
|
20230717,150500,4101316590,6530,6540,6540,6530,318
|
|
20230717,150400,4099237670,6540,6540,6540,6540,43
|
|
20230717,150300,4098956450,6540,6540,6540,6540,1337
|
|
20230717,150200,4090212470,6540,6580,6580,6540,732
|
|
20230717,150100,4085399170,6590,6590,6590,6580,575
|
|
20230717,150000,4081612100,6590,6530,6590,6530,7312
|
|
20230717,145900,4033601320,6530,6520,6530,6520,5420
|
|
20230717,145800,3998228720,6510,6510,6510,6510,426
|
|
20230717,145700,3995455460,6500,6500,6500,6500,50
|
|
20230717,145600,3995130460,6500,6500,6500,6500,250
|
|
20230717,145500,3993505460,6500,6500,6500,6500,0
|
|
20230717,145400,3993505460,6500,6490,6500,6490,101
|
|
20230717,145300,3992849960,6490,6490,6490,6490,1378
|
|
20230717,145200,3983906740,6490,6490,6490,6490,0
|
|
20230717,145100,3983906740,6490,6490,6490,6490,517
|
|
20230717,145000,3980551410,6500,6500,6500,6500,1160
|
|
20230717,144900,3973011410,6490,6490,6490,6490,82
|
|
20230717,144800,3972479230,6470,6490,6490,6470,464
|
|
20230717,144700,3969469490,6490,6490,6490,6490,0
|
|
20230717,144600,3969469490,6490,6490,6490,6490,30
|
|
20230717,144500,3969274790,6490,6490,6490,6490,160
|
|
20230717,144400,3968236390,6500,6500,6500,6500,1
|
|
20230717,144300,3968229890,6500,6500,6500,6500,35
|
|
20230717,144200,3968002390,6510,6510,6510,6510,109
|
|
20230717,144100,3967292800,6510,6510,6510,6510,86
|
|
20230717,144000,3966732940,6510,6510,6510,6510,1
|
|
20230717,143900,3966726430,6520,6510,6530,6510,1051
|
|
20230717,143800,3959864390,6510,6510,6510,6510,51
|
|
20230717,143700,3959532380,6510,6490,6510,6490,1601
|
|
20230717,143600,3949116340,6490,6490,6490,6490,528
|
|
20230717,143500,3945689620,6460,6460,6460,6460,0
|
|
20230717,143400,3945689620,6460,6460,6460,6460,1
|
|
20230717,143300,3945683160,6450,6450,6450,6450,0
|
|
20230717,143200,3945683160,6450,6480,6490,6450,914
|
|
20230717,143100,3939763620,6480,6500,6500,6480,607
|
|
20230717,143000,3935823820,6510,6510,6510,6510,503
|
|
20230717,142900,3932549290,6520,6510,6520,6510,505
|
|
20230717,142800,3929257120,6510,6510,6510,6510,4
|
|
20230717,142700,3929231080,6510,6510,6510,6510,2
|
|
20230717,142600,3929218060,6500,6500,6510,6500,1968
|
|
20230717,142500,3916421070,6500,6500,6500,6500,1943
|
|
20230717,142400,3903791570,6500,6490,6500,6490,733
|
|
20230717,142300,3899029400,6510,6500,6510,6500,3200
|
|
20230717,142200,3878224400,6500,6490,6500,6490,1037
|
|
20230717,142100,3871489930,6480,6480,6480,6480,83
|
|
20230717,142000,3870952090,6480,6460,6480,6460,502
|
|
20230717,141900,3867699170,6470,6470,6480,6470,503
|
|
20230717,141800,3864440210,6470,6470,6470,6470,1370
|
|
20230717,141700,3855576310,6470,6470,6470,6470,733
|
|
20230717,141600,3850833800,6470,6470,6470,6470,900
|
|
20230717,141500,3845010800,6440,6450,6450,6440,109
|
|
20230717,141400,3844308540,6460,6450,6460,6450,1007
|
|
20230717,141300,3837808260,6460,6460,6460,6460,0
|
|
20230717,141200,3837808260,6460,6460,6460,6460,0
|
|
20230717,141100,3837808260,6460,6460,6460,6460,0
|
|
20230717,141000,3837808260,6460,6450,6460,6450,1000
|
|
20230717,140900,3831349430,6450,6450,6450,6450,216
|
|
20230717,140800,3829956230,6460,6460,6460,6460,0
|
|
20230717,140700,3829956230,6460,6450,6460,6450,605
|
|
20230717,140600,3826048980,6470,6460,6470,6460,210
|
|
20230717,140500,3824691000,6450,6450,6450,6450,322
|
|
20230717,140400,3822614100,6450,6450,6450,6450,5
|
|
20230717,140300,3822581850,6450,6450,6450,6450,502
|
|
20230717,140200,3819343950,6450,6440,6450,6440,15
|
|
20230717,140100,3819247300,6450,6440,6450,6440,141
|
|
20230717,140000,3818337860,6440,6420,6440,6420,2004
|
|
20230717,135900,3805452140,6420,6420,6420,6420,50
|
|
20230717,135800,3805131140,6410,6410,6410,6410,0
|
|
20230717,135700,3805131140,6410,6410,6410,6410,0
|
|
20230717,135600,3805131140,6410,6410,6410,6410,50
|
|
20230717,135500,3804810640,6430,6430,6430,6430,528
|
|
20230717,135400,3801415600,6410,6410,6410,6410,0
|
|
20230717,135300,3801415600,6410,6410,6410,6410,0
|
|
20230717,135200,3801415600,6410,6410,6410,6410,0
|
|
20230717,135100,3801415600,6410,6410,6410,6410,0
|
|
20230717,135000,3801415600,6410,6410,6410,6410,0
|
|
20230717,134900,3801415600,6410,6410,6410,6410,0
|
|
20230717,134800,3801415600,6410,6410,6410,6410,0
|
|
20230717,134700,3801415600,6410,6410,6410,6410,1279
|
|
20230717,134600,3793217210,6410,6410,6410,6410,0
|
|
20230717,134500,3793217210,6410,6410,6410,6410,492
|
|
20230717,134400,3790063490,6430,6430,6430,6430,237
|
|
20230717,134300,3788539580,6430,6430,6430,6430,0
|
|
20230717,134200,3788539580,6430,6430,6430,6430,0
|
|
20230717,134100,3788539580,6430,6430,6430,6430,0
|
|
20230717,134000,3788539580,6430,6430,6430,6430,0
|
|
20230717,133900,3788539580,6430,6410,6430,6410,1407
|
|
20230717,133800,3779513770,6410,6410,6410,6410,1264
|
|
20230717,133700,3771411530,6410,6420,6420,6410,2911
|
|
20230717,133600,3752723340,6420,6430,6430,6420,63
|
|
20230717,133500,3752318680,6440,6430,6440,6430,46
|
|
20230717,133400,3752022870,6430,6430,6430,6430,0
|
|
20230717,133300,3752022870,6430,6440,6440,6430,1274
|
|
20230717,133200,3743826110,6440,6440,6440,6440,162
|
|
20230717,133100,3742782830,6440,6440,6440,6440,148
|
|
20230717,133000,3741829710,6450,6430,6450,6430,342
|
|
20230717,132900,3739630000,6440,6440,6440,6440,9
|
|
20230717,132800,3739572040,6440,6430,6440,6430,739
|
|
20230717,132700,3734818230,6430,6440,6440,6430,51
|
|
20230717,132600,3734490220,6440,6430,6440,6420,1184
|
|
20230717,132500,3726876950,6480,6480,6480,6480,0
|
|
20230717,132400,3726876950,6480,6430,6480,6430,200
|
|
20230717,132300,3725587760,6420,6420,6420,6420,43
|
|
20230717,132200,3725311700,6430,6430,6430,6430,0
|
|
20230717,132100,3725311700,6430,6410,6430,6410,961
|
|
20230717,132000,3719148530,6420,6420,6420,6410,54
|
|
20230717,131900,3718801900,6420,6430,6430,6420,1129
|
|
20230717,131800,3711552880,6430,6410,6430,6400,131
|
|
20230717,131700,3710711870,6400,6410,6410,6400,1660
|
|
20230717,131600,3700086310,6400,6430,6430,6400,2015
|
|
20230717,131500,3687180110,6420,6430,6440,6410,1783
|
|
20230717,131400,3675741310,6430,6440,6440,6430,1200
|
|
20230717,131300,3668023030,6450,6470,6470,6450,1637
|
|
20230717,131200,3657439660,6470,6470,6470,6470,60
|
|
20230717,131100,3657051460,6480,6480,6480,6470,1512
|
|
20230717,131000,3647255540,6490,6510,6510,6490,2562
|
|
20230717,130900,3630602310,6500,6500,6500,6490,308
|
|
20230717,130800,3628600740,6500,6500,6500,6500,556
|
|
20230717,130700,3624986740,6500,6490,6500,6490,2000
|
|
20230717,130600,3611992230,6460,6480,6480,6460,140
|
|
20230717,130500,3611087550,6480,6480,6480,6480,15
|
|
20230717,130400,3610990350,6460,6460,6460,6460,0
|
|
20230717,130300,3610990350,6460,6470,6470,6460,100
|
|
20230717,130200,3610343810,6480,6480,6480,6480,5
|
|
20230717,130100,3610311410,6480,6480,6480,6480,0
|
|
20230717,130000,3610311410,6480,6490,6490,6480,189
|
|
20230717,125900,3609085000,6490,6490,6490,6490,50
|
|
20230717,125800,3608760500,6490,6500,6520,6490,503
|
|
20230717,125700,3605493450,6500,6500,6500,6500,100
|
|
20230717,125600,3604843450,6500,6490,6500,6490,2036
|
|
20230717,125500,3591609460,6490,6480,6490,6470,2426
|
|
20230717,125400,3575905710,6480,6450,6480,6450,3203
|
|
20230717,125300,3555171700,6450,6440,6450,6440,528
|
|
20230717,125200,3551767110,6440,6440,6440,6440,1020
|
|
20230717,125100,3545198310,6450,6450,6450,6450,0
|
|
20230717,125000,3545198310,6450,6450,6450,6450,0
|
|
20230717,124900,3545198310,6450,6430,6450,6430,3509
|
|
20230717,124800,3522565460,6430,6430,6430,6430,600
|
|
20230717,124700,3518707460,6450,6440,6450,6440,2011
|
|
20230717,124600,3505741930,6430,6430,6430,6430,1070
|
|
20230717,124500,3498861830,6430,6440,6440,6430,101
|
|
20230717,124400,3498212390,6440,6430,6440,6410,2621
|
|
20230717,124300,3481373250,6440,6430,6440,6430,1000
|
|
20230717,124200,3474939960,6390,6410,6430,6390,1450
|
|
20230717,124100,3465634270,6400,6400,6400,6400,1
|
|
20230717,124000,3465627870,6400,6400,6400,6400,9
|
|
20230717,123900,3465570270,6400,6410,6410,6400,1702
|
|
20230717,123800,3454677360,6410,6400,6420,6400,1144
|
|
20230717,123700,3447338730,6400,6410,6410,6400,1687
|
|
20230717,123600,3436539980,6420,6420,6420,6420,0
|
|
20230717,123500,3436539980,6420,6420,6420,6420,0
|
|
20230717,123400,3436539980,6420,6420,6420,6420,515
|
|
20230717,123300,3433233680,6410,6410,6410,6410,553
|
|
20230717,123200,3429688950,6400,6390,6400,6390,549
|
|
20230717,123100,3426175530,6380,6400,6400,6380,236
|
|
20230717,123000,3424669810,6400,6390,6400,6390,3765
|
|
20230717,122900,3400609930,6390,6400,6400,6390,1123
|
|
20230717,122800,3393430040,6400,6400,6400,6400,494
|
|
20230717,122700,3390268440,6400,6410,6410,6400,158
|
|
20230717,122600,3389256660,6410,6410,6410,6410,4
|
|
20230717,122500,3389231020,6410,6410,6410,6410,382
|
|
20230717,122400,3386782400,6400,6400,6400,6400,0
|
|
20230717,122300,3386782400,6400,6400,6400,6400,0
|
|
20230717,122200,3386782400,6400,6400,6400,6400,2
|
|
20230717,122100,3386769600,6410,6410,6410,6410,0
|
|
20230717,122000,3386769600,6410,6420,6420,6410,49
|
|
20230717,121900,3386455500,6400,6400,6400,6400,0
|
|
20230717,121800,3386455500,6400,6400,6400,6400,284
|
|
20230717,121700,3384637900,6400,6400,6400,6400,2
|
|
20230717,121600,3384625100,6400,6400,6400,6400,1
|
|
20230717,121500,3384618700,6430,6430,6430,6430,0
|
|
20230717,121400,3384618700,6430,6430,6430,6430,1000
|
|
20230717,121300,3378188700,6420,6420,6420,6420,3000
|
|
20230717,121200,3358928700,6410,6410,6410,6410,1000
|
|
20230717,121100,3352518700,6420,6420,6420,6420,0
|
|
20230717,121000,3352518700,6420,6420,6420,6420,0
|
|
20230717,120900,3352518700,6420,6400,6420,6390,163
|
|
20230717,120800,3351477070,6420,6410,6420,6410,1026
|
|
20230717,120700,3344892260,6420,6420,6420,6420,0
|
|
20230717,120600,3344892260,6420,6400,6420,6400,1008
|
|
20230717,120500,3338440980,6420,6410,6430,6410,6719
|
|
20230717,120400,3295276490,6400,6380,6400,6380,1055
|
|
20230717,120300,3288534720,6380,6360,6380,6360,1076
|
|
20230717,120200,3281676340,6360,6340,6360,6340,2999
|
|
20230717,120100,3262644520,6340,6340,6340,6340,882
|
|
20230717,120000,3257052640,6340,6340,6340,6340,0
|
|
20230717,115900,3257052640,6340,6350,6350,6340,8879
|
|
20230717,115800,3200678680,6360,6370,6370,6360,1203
|
|
20230717,115700,3193021720,6370,6380,6380,6370,201
|
|
20230717,115600,3191741340,6370,6370,6370,6370,0
|
|
20230717,115500,3191741340,6370,6370,6370,6370,0
|
|
20230717,115400,3191741340,6370,6370,6370,6370,0
|
|
20230717,115300,3191741340,6370,6370,6370,6370,10
|
|
20230717,115200,3191677640,6370,6370,6370,6370,0
|
|
20230717,115100,3191677640,6370,6370,6370,6370,17
|
|
20230717,115000,3191569350,6380,6380,6380,6380,0
|
|
20230717,114900,3191569350,6380,6380,6380,6380,471
|
|
20230717,114800,3188564370,6380,6370,6380,6370,1347
|
|
20230717,114700,3179970950,6370,6370,6370,6370,1226
|
|
20230717,114600,3172161330,6370,6370,6370,6370,15
|
|
20230717,114500,3172065780,6360,6360,6360,6360,0
|
|
20230717,114400,3172065780,6360,6370,6370,6360,612
|
|
20230717,114300,3168167360,6360,6360,6360,6360,0
|
|
20230717,114200,3168167360,6360,6360,6360,6360,0
|
|
20230717,114100,3168167360,6360,6360,6370,6360,1598
|
|
20230717,114000,3157993080,6360,6370,6370,6360,1828
|
|
20230717,113900,3146348760,6380,6380,6380,6380,0
|
|
20230717,113800,3146348760,6380,6380,6380,6380,0
|
|
20230717,113700,3146348760,6380,6380,6380,6380,605
|
|
20230717,113600,3142488860,6380,6380,6380,6380,0
|
|
20230717,113500,3142488860,6380,6370,6380,6370,30
|
|
20230717,113400,3142297710,6380,6380,6380,6380,1
|
|
20230717,113300,3142291330,6380,6380,6380,6380,0
|
|
20230717,113200,3142291330,6380,6380,6380,6380,0
|
|
20230717,113100,3142291330,6380,6380,6380,6370,1409
|
|
20230717,113000,3133307600,6380,6380,6380,6380,0
|
|
20230717,112900,3133307600,6380,6380,6380,6380,0
|
|
20230717,112800,3133307600,6380,6380,6380,6380,0
|
|
20230717,112700,3133307600,6380,6380,6380,6380,370
|
|
20230717,112600,3130947000,6380,6380,6380,6380,0
|
|
20230717,112500,3130947000,6380,6400,6400,6380,2578
|
|
20230717,112400,3114485010,6400,6400,6400,6400,828
|
|
20230717,112300,3109185810,6410,6410,6410,6410,1190
|
|
20230717,112200,3101557910,6410,6410,6410,6410,48
|
|
20230717,112100,3101250230,6410,6410,6410,6410,2
|
|
20230717,112000,3101237410,6400,6400,6400,6400,1
|
|
20230717,111900,3101231010,6390,6400,6400,6390,172
|
|
20230717,111800,3100130830,6410,6400,6410,6400,360
|
|
20230717,111700,3097825230,6420,6420,6420,6420,0
|
|
20230717,111600,3097825230,6420,6400,6420,6390,990
|
|
20230717,111500,3091487570,6400,6410,6410,6400,70
|
|
20230717,111400,3091039070,6410,6400,6410,6400,405
|
|
20230717,111300,3088443070,6400,6400,6400,6400,213
|
|
20230717,111200,3087079870,6400,6420,6420,6400,389
|
|
20230717,111100,3084588480,6420,6410,6420,6400,2086
|
|
20230717,111000,3071235880,6420,6410,6430,6410,4450
|
|
20230717,110900,3042643390,6420,6420,6430,6420,2446
|
|
20230717,110800,3026932920,6420,6400,6420,6400,1553
|
|
20230717,110700,3016977990,6410,6400,6410,6400,2
|
|
20230717,110600,3016965180,6380,6400,6420,6380,6299
|
|
20230717,110500,2976670910,6400,6390,6400,6390,281
|
|
20230717,110400,2974875310,6390,6390,6390,6390,1705
|
|
20230717,110300,2963980360,6400,6370,6400,6370,1500
|
|
20230717,110200,2954410180,6370,6370,6370,6370,0
|
|
20230717,110100,2954410180,6370,6370,6370,6370,98
|
|
20230717,110000,2953785920,6380,6380,6380,6370,270
|
|
20230717,105900,2952063330,6380,6380,6380,6380,1500
|
|
20230717,105800,2942493330,6380,6380,6380,6330,1481
|
|
20230717,105700,2933093080,6380,6380,6380,6380,2
|
|
20230717,105600,2933080320,6340,6360,6380,6340,2604
|
|
20230717,105500,2916522340,6360,6370,6370,6360,38
|
|
20230717,105400,2916280290,6380,6360,6380,6360,120
|
|
20230717,105300,2915517050,6360,6340,6360,6340,857
|
|
20230717,105200,2910081490,6340,6340,6340,6340,437
|
|
20230717,105100,2907310910,6340,6330,6340,6300,6536
|
|
20230717,105000,2866025180,6330,6330,6330,6330,1
|
|
20230717,104900,2866018850,6340,6350,6350,6340,675
|
|
20230717,104800,2861739270,6350,6380,6380,6340,994
|
|
20230717,104700,2855430280,6380,6360,6380,6360,330
|
|
20230717,104600,2853331390,6360,6350,6360,6350,1018
|
|
20230717,104500,2846863970,6350,6340,6350,6340,38
|
|
20230717,104400,2846622740,6350,6350,6350,6350,40
|
|
20230717,104300,2846368740,6350,6340,6350,6330,3038
|
|
20230717,104200,2827107170,6340,6340,6340,6340,55
|
|
20230717,104100,2826758470,6340,6340,6340,6330,8
|
|
20230717,104000,2826707760,6330,6330,6330,6330,202
|
|
20230717,103900,2825429100,6340,6310,6350,6300,3202
|
|
20230717,103800,2805244260,6340,6340,6340,6340,404
|
|
20230717,103700,2802682900,6340,6350,6350,6300,1783
|
|
20230717,103600,2791420130,6340,6340,6350,6300,5923
|
|
20230717,103500,2754071600,6340,6340,6340,6300,2253
|
|
20230717,103400,2739851580,6300,6360,6360,6300,3331
|
|
20230717,103300,2718780000,6360,6350,6360,6350,1523
|
|
20230717,103200,2709102910,6350,6350,6350,6350,59
|
|
20230717,103100,2708728260,6320,6350,6350,6320,285
|
|
20230717,103000,2706923010,6360,6340,6360,6320,1121
|
|
20230717,102900,2699832280,6350,6360,6360,6330,1410
|
|
20230717,102800,2690902730,6360,6380,6380,6330,4096
|
|
20230717,102700,2664935450,6380,6380,6390,6330,8754
|
|
20230717,102600,2609382150,6390,6390,6400,6360,1605
|
|
20230717,102500,2599165890,6370,6390,6400,6370,4815
|
|
20230717,102400,2568481590,6420,6420,6420,6420,0
|
|
20230717,102300,2568481590,6420,6410,6430,6400,5177
|
|
20230717,102200,2535319930,6420,6420,6420,6420,0
|
|
20230717,102100,2535319930,6420,6400,6420,6400,1918
|
|
20230717,102000,2523044700,6400,6400,6440,6390,3963
|
|
20230717,101900,2497676090,6400,6390,6400,6390,372
|
|
20230717,101800,2495295300,6390,6400,6400,6370,2069
|
|
20230717,101700,2482102360,6400,6370,6400,6370,1035
|
|
20230717,101600,2475493370,6370,6380,6400,6370,1614
|
|
20230717,101500,2465196540,6380,6400,6400,6380,616
|
|
20230717,101400,2461263720,6400,6400,6400,6390,1844
|
|
20230717,101300,2449469220,6430,6410,6440,6400,547
|
|
20230717,101200,2445957870,6400,6400,6400,6400,500
|
|
20230717,101100,2442757870,6400,6390,6400,6390,16
|
|
20230717,101000,2442655520,6400,6390,6400,6390,34
|
|
20230717,100900,2442437930,6400,6370,6410,6370,1536
|
|
20230717,100800,2432623720,6390,6380,6390,6360,3406
|
|
20230717,100700,2410929540,6410,6420,6420,6380,5321
|
|
20230717,100600,2376917990,6420,6430,6430,6400,1209
|
|
20230717,100500,2369178850,6430,6430,6430,6430,240
|
|
20230717,100400,2367635650,6440,6440,6440,6440,1
|
|
20230717,100300,2367629210,6440,6440,6450,6390,11160
|
|
20230717,100200,2296166790,6440,6440,6440,6440,10
|
|
20230717,100100,2296102390,6440,6430,6440,6400,2595
|
|
20230717,100000,2279477140,6440,6450,6450,6440,12
|
|
20230717,095900,2279399850,6450,6430,6450,6430,2
|
|
20230717,095800,2279386970,6450,6400,6450,6380,7325
|
|
20230717,095700,2232588910,6450,6420,6450,6400,6007
|
|
20230717,095600,2194069240,6450,6440,6450,6420,2767
|
|
20230717,095500,2176270960,6430,6430,6430,6430,1
|
|
20230717,095400,2176264530,6440,6430,6450,6400,3714
|
|
20230717,095300,2152437860,6450,6450,6450,6410,5021
|
|
20230717,095200,2120224960,6450,6450,6450,6450,2
|
|
20230717,095100,2120212060,6450,6440,6450,6440,3
|
|
20230717,095000,2120192730,6450,6450,6450,6450,25
|
|
20230717,094900,2120031480,6420,6420,6460,6420,4675
|
|
20230717,094800,2089997800,6420,6420,6440,6410,3632
|
|
20230717,094700,2066677930,6440,6460,6460,6420,3181
|
|
20230717,094600,2046252470,6420,6460,6460,6420,371
|
|
20230717,094500,2043868600,6460,6460,6460,6460,11
|
|
20230717,094400,2043797540,6460,6450,6480,6420,5594
|
|
20230717,094300,2007780820,6460,6440,6460,6400,1789
|
|
20230717,094200,1996254970,6410,6450,6470,6400,7162
|
|
20230717,094100,1950301870,6460,6440,6470,6420,3694
|
|
20230717,094000,1926525350,6430,6470,6480,6430,8601
|
|
20230717,093900,1871109720,6480,6460,6480,6460,220
|
|
20230717,093800,1869687420,6450,6500,6500,6450,1528
|
|
20230717,093700,1859793230,6490,6520,6520,6480,2441
|
|
20230717,093600,1843890060,6490,6520,6530,6490,3437
|
|
20230717,093500,1821533940,6520,6590,6590,6520,7026
|
|
20230717,093400,1775535050,6590,6610,6640,6590,4218
|
|
20230717,093300,1747575870,6630,6600,6640,6570,7645
|
|
20230717,093200,1696909180,6620,6580,6620,6540,7783
|
|
20230717,093100,1645462630,6590,6580,6590,6510,7770
|
|
20230717,093000,1594388230,6580,6540,6580,6480,8611
|
|
20230717,092900,1538250950,6500,6530,6550,6460,13161
|
|
20230717,092800,1452600100,6530,6580,6580,6530,1695
|
|
20230717,092700,1441499910,6590,6590,6600,6590,959
|
|
20230717,092600,1435180090,6620,6640,6640,6590,5844
|
|
20230717,092500,1396634310,6620,6650,6650,6540,14551
|
|
20230717,092400,1300775930,6600,6640,6640,6600,1328
|
|
20230717,092300,1291982660,6640,6690,6690,6640,1307
|
|
20230717,092200,1283252080,6720,6690,6730,6690,1598
|
|
20230717,092100,1272522610,6740,6720,6750,6670,2754
|
|
20230717,092000,1254066200,6720,6760,6780,6720,10056
|
|
20230717,091900,1186159240,6760,6680,6780,6680,15018
|
|
20230717,091800,1085009380,6690,6690,6710,6650,15371
|
|
20230717,091700,982118320,6690,6630,6690,6630,10599
|
|
20230717,091600,911416120,6620,6650,6650,6600,7221
|
|
20230717,091500,863440080,6660,6610,6660,6610,5304
|
|
20230717,091400,828257490,6600,6590,6620,6590,11202
|
|
20230717,091300,754302880,6600,6570,6610,6570,8138
|
|
20230717,091200,700645870,6580,6630,6640,6450,13768
|
|
20230717,091100,609837180,6650,6520,6650,6520,24361
|
|
20230717,091000,449331800,6510,6440,6510,6430,9834
|
|
20230717,090900,385827630,6440,6440,6440,6440,15
|
|
20230717,090800,385731030,6480,6420,6480,6420,3982
|
|
20230717,090700,359999420,6420,6380,6420,6380,5298
|
|
20230717,090600,326126080,6380,6330,6380,6330,2621
|
|
20230717,090500,309459150,6340,6400,6440,6330,16075
|
|
20230717,090400,207517610,6450,6360,6460,6360,2981
|
|
20230717,090300,188473420,6360,6270,6360,6270,10255
|
|
20230717,090200,123471750,6270,6240,6280,6240,702
|
|
20230717,090100,119080370,6250,6270,6280,6250,11300
|
|
20230717,090000,48300000,6300,6260,6300,6260,7713
|