607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,190300,1306142900,3505,3505,3505,3505,0
|
|
20230718,190200,1306142900,3505,3505,3505,3505,0
|
|
20230718,190100,1306142900,3505,3505,3505,3505,0
|
|
20230718,190000,1306142900,3505,3505,3505,3505,0
|
|
20230718,185900,1306142900,3505,3505,3505,3505,0
|
|
20230718,185800,1306142900,3505,3505,3505,3505,0
|
|
20230718,185700,1306142900,3505,3505,3505,3505,0
|
|
20230718,185600,1306142900,3505,3505,3505,3505,0
|
|
20230718,185500,1306142900,3505,3505,3505,3505,0
|
|
20230718,185400,1306142900,3505,3505,3505,3505,0
|
|
20230718,185300,1306142900,3505,3505,3505,3505,0
|
|
20230718,185200,1306142900,3505,3505,3505,3505,0
|
|
20230718,185100,1306142900,3505,3505,3505,3505,0
|
|
20230718,185000,1306142900,3505,3505,3505,3505,0
|
|
20230718,184900,1306142900,3505,3505,3505,3505,0
|
|
20230718,184800,1306142900,3505,3505,3505,3505,0
|
|
20230718,184700,1306142900,3505,3505,3505,3505,0
|
|
20230718,184600,1306142900,3505,3505,3505,3505,0
|
|
20230718,184500,1306142900,3505,3505,3505,3505,0
|
|
20230718,184400,1306142900,3505,3505,3505,3505,0
|
|
20230718,184300,1306142900,3505,3505,3505,3505,0
|
|
20230718,184200,1306142900,3505,3505,3505,3505,0
|
|
20230718,184100,1306142900,3505,3505,3505,3505,0
|
|
20230718,184000,1306142900,3505,3505,3505,3505,0
|
|
20230718,183900,1306142900,3505,3505,3505,3505,0
|
|
20230718,183800,1306142900,3505,3505,3505,3505,0
|
|
20230718,183700,1306142900,3505,3505,3505,3505,0
|
|
20230718,183600,1306142900,3505,3505,3505,3505,0
|
|
20230718,183500,1306142900,3505,3505,3505,3505,0
|
|
20230718,183400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,183300,1306142900,3505,3505,3505,3505,0
|
|
20230718,183200,1306142900,3505,3505,3505,3505,0
|
|
20230718,183100,1306142900,3505,3505,3505,3505,0
|
|
20230718,183000,1306142900,3505,3505,3505,3505,0
|
|
20230718,182900,1306142900,3505,3505,3505,3505,0
|
|
20230718,182800,1306142900,3505,3505,3505,3505,0
|
|
20230718,182700,1306142900,3505,3505,3505,3505,0
|
|
20230718,182600,1306142900,3505,3505,3505,3505,0
|
|
20230718,182500,1306142900,3505,3505,3505,3505,0
|
|
20230718,182400,1306142900,3505,3505,3505,3505,0
|
|
20230718,182300,1306142900,3505,3505,3505,3505,0
|
|
20230718,182200,1306142900,3505,3505,3505,3505,0
|
|
20230718,182100,1306142900,3505,3505,3505,3505,0
|
|
20230718,182000,1306142900,3505,3505,3505,3505,0
|
|
20230718,181900,1306142900,3505,3505,3505,3505,0
|
|
20230718,181800,1306142900,3505,3505,3505,3505,0
|
|
20230718,181700,1306142900,3505,3505,3505,3505,0
|
|
20230718,181600,1306142900,3505,3505,3505,3505,0
|
|
20230718,181500,1306142900,3505,3505,3505,3505,0
|
|
20230718,181400,1306142900,3505,3505,3505,3505,0
|
|
20230718,181300,1306142900,3505,3505,3505,3505,0
|
|
20230718,181200,1306142900,3505,3505,3505,3505,0
|
|
20230718,181100,1306142900,3505,3505,3505,3505,0
|
|
20230718,181000,1306142900,3505,3505,3505,3505,0
|
|
20230718,180900,1306142900,3505,3505,3505,3505,0
|
|
20230718,180800,1306142900,3505,3505,3505,3505,0
|
|
20230718,180700,1306142900,3505,3505,3505,3505,0
|
|
20230718,180600,1306142900,3505,3505,3505,3505,0
|
|
20230718,180500,1306142900,3505,3505,3505,3505,0
|
|
20230718,180400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,180300,1306142900,3505,3505,3505,3505,0
|
|
20230718,180200,1306142900,3505,3505,3505,3505,0
|
|
20230718,180100,1306142900,3505,3505,3505,3505,0
|
|
20230718,180000,1306142900,3505,3505,3505,3505,0
|
|
20230718,175900,1306142900,3505,3505,3505,3505,0
|
|
20230718,175800,1306142900,3505,3505,3505,3505,0
|
|
20230718,175700,1306142900,3505,3505,3505,3505,0
|
|
20230718,175600,1306142900,3505,3505,3505,3505,0
|
|
20230718,175500,1306142900,3505,3505,3505,3505,0
|
|
20230718,175400,1306142900,3505,3505,3505,3505,0
|
|
20230718,175300,1306142900,3505,3505,3505,3505,0
|
|
20230718,175200,1306142900,3505,3505,3505,3505,0
|
|
20230718,175100,1306142900,3505,3505,3505,3505,0
|
|
20230718,175000,1306142900,3505,3505,3505,3505,0
|
|
20230718,174900,1306142900,3505,3505,3505,3505,0
|
|
20230718,174800,1306142900,3505,3505,3505,3505,0
|
|
20230718,174700,1306142900,3505,3505,3505,3505,0
|
|
20230718,174600,1306142900,3505,3505,3505,3505,0
|
|
20230718,174500,1306142900,3505,3505,3505,3505,0
|
|
20230718,174400,1306142900,3505,3505,3505,3505,0
|
|
20230718,174300,1306142900,3505,3505,3505,3505,0
|
|
20230718,174200,1306142900,3505,3505,3505,3505,0
|
|
20230718,174100,1306142900,3505,3505,3505,3505,0
|
|
20230718,174000,1306142900,3505,3505,3505,3505,0
|
|
20230718,173900,1306142900,3505,3505,3505,3505,0
|
|
20230718,173800,1306142900,3505,3505,3505,3505,0
|
|
20230718,173700,1306142900,3505,3505,3505,3505,0
|
|
20230718,173600,1306142900,3505,3505,3505,3505,0
|
|
20230718,173500,1306142900,3505,3505,3505,3505,0
|
|
20230718,173400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,173300,1306142900,3505,3505,3505,3505,0
|
|
20230718,173200,1306142900,3505,3505,3505,3505,0
|
|
20230718,173100,1306142900,3505,3505,3505,3505,0
|
|
20230718,173000,1306142900,3505,3505,3505,3505,0
|
|
20230718,172900,1306142900,3505,3505,3505,3505,0
|
|
20230718,172800,1306142900,3505,3505,3505,3505,0
|
|
20230718,172700,1306142900,3505,3505,3505,3505,0
|
|
20230718,172600,1306142900,3505,3505,3505,3505,0
|
|
20230718,172500,1306142900,3505,3505,3505,3505,0
|
|
20230718,172400,1306142900,3505,3505,3505,3505,0
|
|
20230718,172300,1306142900,3505,3505,3505,3505,0
|
|
20230718,172200,1306142900,3505,3505,3505,3505,0
|
|
20230718,172100,1306142900,3505,3505,3505,3505,0
|
|
20230718,172000,1306142900,3505,3505,3505,3505,0
|
|
20230718,171900,1306142900,3505,3505,3505,3505,0
|
|
20230718,171800,1306142900,3505,3505,3505,3505,0
|
|
20230718,171700,1306142900,3505,3505,3505,3505,0
|
|
20230718,171600,1306142900,3505,3505,3505,3505,0
|
|
20230718,171500,1306142900,3505,3505,3505,3505,0
|
|
20230718,171400,1306142900,3505,3505,3505,3505,0
|
|
20230718,171300,1306142900,3505,3505,3505,3505,0
|
|
20230718,171200,1306142900,3505,3505,3505,3505,0
|
|
20230718,171100,1306142900,3505,3505,3505,3505,0
|
|
20230718,171000,1306142900,3505,3505,3505,3505,0
|
|
20230718,170900,1306142900,3505,3505,3505,3505,0
|
|
20230718,170800,1306142900,3505,3505,3505,3505,0
|
|
20230718,170700,1306142900,3505,3505,3505,3505,0
|
|
20230718,170600,1306142900,3505,3505,3505,3505,0
|
|
20230718,170500,1306142900,3505,3505,3505,3505,0
|
|
20230718,170400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,170300,1306142900,3505,3505,3505,3505,0
|
|
20230718,170200,1306142900,3505,3505,3505,3505,0
|
|
20230718,170100,1306142900,3505,3505,3505,3505,0
|
|
20230718,170000,1306142900,3505,3505,3505,3505,0
|
|
20230718,165900,1306142900,3505,3505,3505,3505,0
|
|
20230718,165800,1306142900,3505,3505,3505,3505,0
|
|
20230718,165700,1306142900,3505,3505,3505,3505,0
|
|
20230718,165600,1306142900,3505,3505,3505,3505,0
|
|
20230718,165500,1306142900,3505,3505,3505,3505,0
|
|
20230718,165400,1306142900,3505,3505,3505,3505,0
|
|
20230718,165300,1306142900,3505,3505,3505,3505,0
|
|
20230718,165200,1306142900,3505,3505,3505,3505,0
|
|
20230718,165100,1306142900,3505,3505,3505,3505,0
|
|
20230718,165000,1306142900,3505,3505,3505,3505,0
|
|
20230718,164900,1306142900,3505,3505,3505,3505,0
|
|
20230718,164800,1306142900,3505,3505,3505,3505,0
|
|
20230718,164700,1306142900,3505,3505,3505,3505,0
|
|
20230718,164600,1306142900,3505,3505,3505,3505,0
|
|
20230718,164500,1306142900,3505,3505,3505,3505,0
|
|
20230718,164400,1306142900,3505,3505,3505,3505,0
|
|
20230718,164300,1306142900,3505,3505,3505,3505,0
|
|
20230718,164200,1306142900,3505,3505,3505,3505,0
|
|
20230718,164100,1306142900,3505,3505,3505,3505,0
|
|
20230718,164000,1306142900,3505,3505,3505,3505,0
|
|
20230718,163900,1306142900,3505,3505,3505,3505,0
|
|
20230718,163800,1306142900,3505,3505,3505,3505,0
|
|
20230718,163700,1306142900,3505,3505,3505,3505,0
|
|
20230718,163600,1306142900,3505,3505,3505,3505,0
|
|
20230718,163500,1306142900,3505,3505,3505,3505,0
|
|
20230718,163400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,163300,1306142900,3505,3505,3505,3505,0
|
|
20230718,163200,1306142900,3505,3505,3505,3505,0
|
|
20230718,163100,1306142900,3505,3505,3505,3505,0
|
|
20230718,163000,1306142900,3505,3505,3505,3505,0
|
|
20230718,162900,1306142900,3505,3505,3505,3505,0
|
|
20230718,162800,1306142900,3505,3505,3505,3505,0
|
|
20230718,162700,1306142900,3505,3505,3505,3505,0
|
|
20230718,162600,1306142900,3505,3505,3505,3505,0
|
|
20230718,162500,1306142900,3505,3505,3505,3505,0
|
|
20230718,162400,1306142900,3505,3505,3505,3505,0
|
|
20230718,162300,1306142900,3505,3505,3505,3505,0
|
|
20230718,162200,1306142900,3505,3505,3505,3505,0
|
|
20230718,162100,1306142900,3505,3505,3505,3505,0
|
|
20230718,162000,1306142900,3505,3505,3505,3505,0
|
|
20230718,161900,1306142900,3505,3505,3505,3505,0
|
|
20230718,161800,1306142900,3505,3505,3505,3505,0
|
|
20230718,161700,1306142900,3505,3505,3505,3505,0
|
|
20230718,161600,1306142900,3505,3505,3505,3505,0
|
|
20230718,161500,1306142900,3505,3505,3505,3505,0
|
|
20230718,161400,1306142900,3505,3505,3505,3505,0
|
|
20230718,161300,1306142900,3505,3505,3505,3505,0
|
|
20230718,161200,1306142900,3505,3505,3505,3505,0
|
|
20230718,161100,1306142900,3505,3505,3505,3505,0
|
|
20230718,161000,1306142900,3505,3505,3505,3505,0
|
|
20230718,160900,1306142900,3505,3505,3505,3505,0
|
|
20230718,160800,1306142900,3505,3505,3505,3505,0
|
|
20230718,160700,1306142900,3505,3505,3505,3505,0
|
|
20230718,160600,1306142900,3505,3505,3505,3505,0
|
|
20230718,160500,1306142900,3505,3505,3505,3505,0
|
|
20230718,160400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,160300,1306142900,3505,3505,3505,3505,0
|
|
20230718,160200,1306142900,3505,3505,3505,3505,0
|
|
20230718,160100,1306142900,3505,3505,3505,3505,0
|
|
20230718,160000,1306142900,3505,3505,3505,3505,0
|
|
20230718,155900,1306142900,3505,3505,3505,3505,0
|
|
20230718,155800,1306142900,3505,3505,3505,3505,0
|
|
20230718,155700,1306142900,3505,3505,3505,3505,0
|
|
20230718,155600,1306142900,3505,3505,3505,3505,0
|
|
20230718,155500,1306142900,3505,3505,3505,3505,0
|
|
20230718,155400,1306142900,3505,3505,3505,3505,0
|
|
20230718,155300,1306142900,3505,3505,3505,3505,0
|
|
20230718,155200,1306142900,3505,3505,3505,3505,0
|
|
20230718,155100,1306142900,3505,3505,3505,3505,0
|
|
20230718,155000,1306142900,3505,3505,3505,3505,0
|
|
20230718,154900,1306142900,3505,3505,3505,3505,0
|
|
20230718,154800,1306142900,3505,3505,3505,3505,0
|
|
20230718,154700,1306142900,3505,3505,3505,3505,0
|
|
20230718,154600,1306142900,3505,3505,3505,3505,0
|
|
20230718,154500,1306142900,3505,3505,3505,3505,0
|
|
20230718,154400,1306142900,3505,3505,3505,3505,0
|
|
20230718,154300,1306142900,3505,3505,3505,3505,0
|
|
20230718,154200,1306142900,3505,3505,3505,3505,0
|
|
20230718,154100,1306142900,3505,3505,3505,3505,0
|
|
20230718,154000,1306142900,3505,3505,3505,3505,0
|
|
20230718,153900,1306142900,3505,3505,3505,3505,0
|
|
20230718,153800,1306142900,3505,3505,3505,3505,0
|
|
20230718,153700,1306142900,3505,3505,3505,3505,0
|
|
20230718,153600,1306142900,3505,3505,3505,3505,0
|
|
20230718,153500,1306142900,3505,3505,3505,3505,0
|
|
20230718,153400,1306142900,3505,3505,3505,3505,9376
|
|
20230718,153300,1306142900,3505,3505,3505,3505,0
|
|
20230718,153200,1306142900,3505,3505,3505,3505,0
|
|
20230718,153100,1306142900,3505,3505,3505,3505,0
|
|
20230718,153000,1306142900,3505,3505,3505,3505,9376
|
|
20230718,152900,1273280020,3535,3535,3535,3535,0
|
|
20230718,152800,1273280020,3535,3535,3535,3535,0
|
|
20230718,152700,1273280020,3535,3535,3535,3535,0
|
|
20230718,152600,1273280020,3535,3535,3535,3535,0
|
|
20230718,152500,1273280020,3535,3535,3535,3535,0
|
|
20230718,152400,1273280020,3535,3535,3535,3535,0
|
|
20230718,152300,1273280020,3535,3535,3535,3535,0
|
|
20230718,152200,1273280020,3535,3535,3535,3535,0
|
|
20230718,152100,1273280020,3535,3535,3535,3535,0
|
|
20230718,152000,1273280020,3535,3535,3535,3535,0
|
|
20230718,151900,1273280020,3535,3545,3545,3525,1485
|
|
20230718,151800,1268028575,3545,3545,3545,3540,125
|
|
20230718,151700,1267585985,3545,3545,3550,3540,1207
|
|
20230718,151600,1263312880,3550,3545,3550,3545,307
|
|
20230718,151500,1262224550,3550,3545,3550,3545,195
|
|
20230718,151400,1261533260,3550,3545,3550,3545,935
|
|
20230718,151300,1258218670,3550,3555,3555,3550,511
|
|
20230718,151200,1256404595,3550,3555,3555,3550,49
|
|
20230718,151100,1256230500,3555,3560,3560,3555,690
|
|
20230718,151000,1253775325,3560,3565,3565,3560,1605
|
|
20230718,150900,1248059225,3565,3565,3565,3565,55
|
|
20230718,150800,1247863150,3565,3555,3565,3555,1000
|
|
20230718,150700,1244304895,3560,3560,3560,3560,5
|
|
20230718,150600,1244287095,3560,3560,3560,3560,100
|
|
20230718,150500,1243931095,3560,3560,3565,3560,931
|
|
20230718,150400,1240616730,3565,3565,3565,3565,14
|
|
20230718,150300,1240566820,3570,3570,3570,3570,1
|
|
20230718,150200,1240563250,3570,3570,3570,3570,20
|
|
20230718,150100,1240491850,3570,3570,3570,3570,8
|
|
20230718,150000,1240463290,3570,3565,3570,3560,2228
|
|
20230718,145900,1232519395,3565,3565,3565,3565,287
|
|
20230718,145800,1231496240,3575,3565,3575,3560,21
|
|
20230718,145700,1231421460,3575,3575,3575,3575,0
|
|
20230718,145600,1231421460,3575,3585,3585,3570,912
|
|
20230718,145500,1228159660,3590,3590,3590,3580,682
|
|
20230718,145400,1225717550,3585,3590,3595,3585,342
|
|
20230718,145300,1224490950,3595,3590,3595,3580,3095
|
|
20230718,145200,1213369310,3595,3585,3595,3585,3024
|
|
20230718,145100,1202510175,3570,3570,3570,3570,14
|
|
20230718,145000,1202460195,3585,3570,3585,3570,310
|
|
20230718,144900,1201353465,3560,3570,3570,3560,5
|
|
20230718,144800,1201335655,3560,3560,3560,3560,1451
|
|
20230718,144700,1196170095,3560,3560,3560,3560,933
|
|
20230718,144600,1192848615,3560,3560,3560,3560,5
|
|
20230718,144500,1192830815,3555,3555,3555,3555,943
|
|
20230718,144400,1189478450,3550,3550,3550,3550,865
|
|
20230718,144300,1186407700,3555,3555,3555,3555,0
|
|
20230718,144200,1186407700,3555,3555,3555,3555,4
|
|
20230718,144100,1186393480,3555,3550,3555,3550,46
|
|
20230718,144000,1186230175,3550,3555,3555,3550,577
|
|
20230718,143900,1184181815,3550,3555,3555,3550,454
|
|
20230718,143800,1182569865,3555,3555,3555,3555,60
|
|
20230718,143700,1182356565,3550,3550,3550,3550,10
|
|
20230718,143600,1182321065,3550,3555,3555,3550,200
|
|
20230718,143500,1181610565,3550,3550,3550,3550,100
|
|
20230718,143400,1181255565,3555,3550,3555,3550,185
|
|
20230718,143300,1180598415,3555,3555,3555,3555,6
|
|
20230718,143200,1180577085,3550,3550,3555,3550,668
|
|
20230718,143100,1178205680,3550,3550,3550,3550,20
|
|
20230718,143000,1178134680,3550,3555,3555,3550,117
|
|
20230718,142900,1177718845,3555,3555,3555,3550,201
|
|
20230718,142800,1177004305,3555,3550,3555,3550,1555
|
|
20230718,142700,1171484045,3550,3545,3550,3545,1156
|
|
20230718,142600,1167384520,3545,3545,3545,3545,100
|
|
20230718,142500,1167030020,3545,3530,3545,3530,475
|
|
20230718,142400,1165353240,3545,3545,3545,3545,1
|
|
20230718,142300,1165349695,3530,3535,3535,3530,200
|
|
20230718,142200,1164643215,3545,3545,3545,3545,0
|
|
20230718,142100,1164643215,3545,3545,3545,3545,200
|
|
20230718,142000,1163934215,3545,3545,3545,3545,29
|
|
20230718,141900,1163831410,3545,3535,3545,3530,137
|
|
20230718,141800,1163347505,3540,3540,3540,3540,264
|
|
20230718,141700,1162412945,3540,3540,3540,3540,100
|
|
20230718,141600,1162058945,3545,3540,3545,3540,993
|
|
20230718,141500,1158543225,3540,3540,3540,3540,0
|
|
20230718,141400,1158543225,3540,3540,3540,3540,107
|
|
20230718,141300,1158164445,3545,3545,3545,3545,1
|
|
20230718,141200,1158160900,3540,3540,3540,3540,2683
|
|
20230718,141100,1148663080,3540,3540,3540,3540,0
|
|
20230718,141000,1148663080,3540,3535,3540,3525,1008
|
|
20230718,140900,1145098560,3535,3535,3535,3525,328
|
|
20230718,140800,1143939500,3535,3535,3535,3535,58
|
|
20230718,140700,1143734470,3540,3540,3540,3540,0
|
|
20230718,140600,1143734470,3540,3540,3540,3540,6
|
|
20230718,140500,1143713230,3535,3535,3535,3535,508
|
|
20230718,140400,1141917450,3535,3535,3535,3535,0
|
|
20230718,140300,1141917450,3535,3535,3535,3535,0
|
|
20230718,140200,1141917450,3535,3530,3535,3530,950
|
|
20230718,140100,1138563700,3530,3535,3535,3530,683
|
|
20230718,140000,1136149345,3540,3540,3540,3540,100
|
|
20230718,135900,1135795345,3545,3545,3545,3545,6
|
|
20230718,135800,1135774075,3545,3545,3545,3545,1
|
|
20230718,135700,1135770530,3535,3525,3535,3525,442
|
|
20230718,135600,1134210075,3530,3525,3530,3525,31
|
|
20230718,135500,1134100795,3530,3530,3530,3530,0
|
|
20230718,135400,1134100795,3530,3530,3530,3530,100
|
|
20230718,135300,1133747795,3530,3525,3530,3525,3072
|
|
20230718,135200,1122906140,3525,3525,3525,3525,4
|
|
20230718,135100,1122892040,3525,3520,3525,3520,16
|
|
20230718,135000,1122835715,3520,3520,3520,3520,100
|
|
20230718,134900,1122483715,3525,3525,3525,3525,753
|
|
20230718,134800,1119829390,3530,3530,3530,3530,0
|
|
20230718,134700,1119829390,3530,3525,3530,3525,400
|
|
20230718,134600,1118419385,3525,3525,3525,3525,200
|
|
20230718,134500,1117714385,3525,3525,3525,3525,21
|
|
20230718,134400,1117640360,3525,3520,3525,3520,13
|
|
20230718,134300,1117594595,3520,3520,3520,3520,207
|
|
20230718,134200,1116865955,3520,3520,3520,3520,910
|
|
20230718,134100,1113662755,3520,3525,3525,3520,1418
|
|
20230718,134000,1108669840,3525,3525,3525,3525,20
|
|
20230718,133900,1108599340,3525,3520,3525,3520,101
|
|
20230718,133800,1108243815,3520,3520,3520,3520,10
|
|
20230718,133700,1108208615,3520,3520,3520,3520,462
|
|
20230718,133600,1106582375,3520,3520,3520,3520,110
|
|
20230718,133500,1106195175,3520,3520,3520,3520,0
|
|
20230718,133400,1106195175,3520,3520,3520,3520,101
|
|
20230718,133300,1105839655,3520,3520,3520,3520,2590
|
|
20230718,133200,1096722855,3525,3525,3525,3525,0
|
|
20230718,133100,1096722855,3525,3525,3525,3525,0
|
|
20230718,133000,1096722855,3525,3525,3525,3525,8
|
|
20230718,132900,1096694655,3525,3525,3525,3525,8
|
|
20230718,132800,1096666455,3525,3525,3525,3525,73
|
|
20230718,132700,1096409130,3525,3525,3525,3525,300
|
|
20230718,132600,1095351630,3525,3525,3530,3525,812
|
|
20230718,132500,1092489325,3525,3525,3525,3525,2
|
|
20230718,132400,1092482275,3520,3520,3525,3520,101
|
|
20230718,132300,1092126750,3520,3520,3520,3520,291
|
|
20230718,132200,1091102430,3525,3525,3525,3525,6
|
|
20230718,132100,1091081280,3525,3525,3525,3525,381
|
|
20230718,132000,1089738255,3525,3525,3525,3525,705
|
|
20230718,131900,1087253130,3525,3520,3525,3520,101
|
|
20230718,131800,1086897605,3520,3520,3520,3520,500
|
|
20230718,131700,1085137605,3515,3520,3520,3515,1900
|
|
20230718,131600,1078455330,3525,3525,3525,3525,20
|
|
20230718,131500,1078384830,3525,3520,3525,3520,299
|
|
20230718,131400,1077332345,3525,3525,3525,3525,500
|
|
20230718,131300,1075569845,3520,3520,3520,3520,10
|
|
20230718,131200,1075534645,3530,3520,3530,3520,329
|
|
20230718,131100,1074375115,3520,3515,3520,3515,1004
|
|
20230718,131000,1070843485,3515,3520,3520,3515,111
|
|
20230718,130900,1070453315,3515,3525,3525,3515,418
|
|
20230718,130800,1068982045,3525,3525,3525,3525,0
|
|
20230718,130700,1068982045,3525,3520,3525,3510,5709
|
|
20230718,130600,1048932275,3515,3530,3530,3515,2001
|
|
20230718,130500,1041891600,3520,3520,3520,3520,0
|
|
20230718,130400,1041891600,3520,3520,3520,3520,200
|
|
20230718,130300,1041187600,3530,3530,3530,3530,0
|
|
20230718,130200,1041187600,3530,3530,3530,3530,1
|
|
20230718,130100,1041184070,3520,3520,3520,3520,200
|
|
20230718,130000,1040480070,3530,3530,3530,3530,0
|
|
20230718,125900,1040480070,3530,3530,3530,3530,4
|
|
20230718,125800,1040465950,3520,3530,3530,3520,502
|
|
20230718,125700,1038698890,3535,3535,3535,3535,0
|
|
20230718,125600,1038698890,3535,3535,3535,3535,99
|
|
20230718,125500,1038348925,3535,3535,3535,3535,276
|
|
20230718,125400,1037373265,3535,3535,3535,3535,0
|
|
20230718,125300,1037373265,3535,3520,3535,3520,827
|
|
20230718,125200,1034462195,3535,3520,3535,3520,401
|
|
20230718,125100,1033050660,3520,3520,3520,3520,300
|
|
20230718,125000,1031994660,3520,3520,3520,3520,0
|
|
20230718,124900,1031994660,3520,3535,3535,3520,121
|
|
20230718,124800,1031568725,3520,3535,3535,3520,2469
|
|
20230718,124700,1022855795,3535,3535,3535,3535,1197
|
|
20230718,124600,1018624400,3535,3535,3535,3535,100
|
|
20230718,124500,1018270900,3540,3540,3540,3540,0
|
|
20230718,124400,1018270900,3540,3520,3540,3520,1490
|
|
20230718,124300,1013025080,3540,3540,3540,3540,100
|
|
20230718,124200,1012671080,3540,3540,3540,3540,1
|
|
20230718,124100,1012667540,3520,3540,3540,3520,1001
|
|
20230718,124000,1009144000,3520,3520,3520,3520,2000
|
|
20230718,123900,1002104000,3545,3545,3545,3545,20
|
|
20230718,123800,1002033100,3545,3545,3545,3545,20
|
|
20230718,123700,1001962200,3545,3525,3545,3520,5056
|
|
20230718,123600,984161590,3525,3525,3525,3525,482
|
|
20230718,123500,982462540,3515,3525,3545,3515,3702
|
|
20230718,123400,969423385,3525,3545,3545,3525,3913
|
|
20230718,123300,955603560,3550,3550,3550,3550,16
|
|
20230718,123200,955546760,3550,3550,3550,3550,0
|
|
20230718,123100,955546760,3550,3550,3550,3550,10
|
|
20230718,123000,955511260,3550,3545,3550,3545,351
|
|
20230718,122900,954266960,3545,3550,3550,3545,286
|
|
20230718,122800,953253080,3550,3545,3550,3545,51
|
|
20230718,122700,953072280,3550,3550,3550,3545,275
|
|
20230718,122600,952096680,3550,3550,3550,3545,323
|
|
20230718,122500,950950180,3550,3540,3550,3540,619
|
|
20230718,122400,948757870,3550,3545,3550,3545,13
|
|
20230718,122300,948711780,3545,3540,3545,3540,1844
|
|
20230718,122200,942181280,3530,3530,3540,3530,71
|
|
20230718,122100,941930640,3540,3525,3540,3525,6194
|
|
20230718,122000,920027945,3525,3520,3525,3520,2
|
|
20230718,121900,920020900,3525,3525,3525,3525,0
|
|
20230718,121800,920020900,3525,3520,3525,3515,602
|
|
20230718,121700,917903700,3520,3520,3520,3520,0
|
|
20230718,121600,917903700,3520,3520,3520,3520,284
|
|
20230718,121500,916904020,3520,3520,3520,3510,204
|
|
20230718,121400,916186940,3520,3515,3520,3510,511
|
|
20230718,121300,914391170,3520,3520,3520,3520,0
|
|
20230718,121200,914391170,3520,3520,3520,3520,35
|
|
20230718,121100,914267970,3520,3525,3525,3520,324
|
|
20230718,121000,913126985,3530,3530,3535,3530,52
|
|
20230718,120900,912943420,3530,3535,3535,3525,260
|
|
20230718,120800,912026570,3535,3535,3535,3535,0
|
|
20230718,120700,912026570,3535,3535,3535,3535,97
|
|
20230718,120600,911683675,3535,3535,3535,3535,0
|
|
20230718,120500,911683675,3535,3535,3535,3535,1
|
|
20230718,120400,911680140,3525,3525,3525,3525,152
|
|
20230718,120300,911144340,3535,3535,3535,3535,3
|
|
20230718,120200,911133735,3535,3535,3535,3535,3
|
|
20230718,120100,911123130,3535,3535,3535,3535,34
|
|
20230718,120000,911002940,3530,3530,3540,3530,428
|
|
20230718,115900,909492085,3540,3525,3540,3525,56
|
|
20230718,115800,909294655,3525,3515,3525,3515,1001
|
|
20230718,115700,905775860,3510,3510,3510,3510,0
|
|
20230718,115600,905775860,3510,3510,3510,3510,1000
|
|
20230718,115500,902265860,3515,3510,3515,3510,241
|
|
20230718,115400,901419745,3515,3515,3515,3515,0
|
|
20230718,115300,901419745,3515,3515,3515,3515,174
|
|
20230718,115200,900808135,3510,3515,3515,3510,7976
|
|
20230718,115100,872812365,3520,3520,3520,3510,731
|
|
20230718,115000,870246535,3510,3515,3515,3510,329
|
|
20230718,114900,869091695,3515,3515,3515,3515,276
|
|
20230718,114800,868121555,3520,3520,3520,3520,1
|
|
20230718,114700,868118035,3510,3515,3515,3510,4018
|
|
20230718,114600,854012870,3525,3525,3525,3525,0
|
|
20230718,114500,854012870,3525,3525,3525,3525,0
|
|
20230718,114400,854012870,3525,3525,3525,3525,80
|
|
20230718,114300,853730870,3525,3525,3525,3525,21
|
|
20230718,114200,853656845,3520,3520,3520,3510,7915
|
|
20230718,114100,825851545,3525,3525,3525,3525,111
|
|
20230718,114000,825460270,3530,3530,3530,3530,5
|
|
20230718,113900,825442620,3530,3530,3530,3530,1669
|
|
20230718,113800,819551050,3540,3540,3540,3540,0
|
|
20230718,113700,819551050,3540,3540,3540,3540,0
|
|
20230718,113600,819551050,3540,3540,3540,3540,0
|
|
20230718,113500,819551050,3540,3540,3540,3540,652
|
|
20230718,113400,817242970,3540,3540,3545,3540,81
|
|
20230718,113300,816956225,3540,3540,3540,3540,1119
|
|
20230718,113200,812994965,3540,3530,3540,3530,11
|
|
20230718,113100,812956125,3540,3540,3540,3540,0
|
|
20230718,113000,812956125,3540,3540,3540,3540,0
|
|
20230718,112900,812956125,3540,3540,3540,3540,1110
|
|
20230718,112800,809026725,3540,3540,3540,3540,0
|
|
20230718,112700,809026725,3540,3540,3540,3540,10
|
|
20230718,112600,808991325,3540,3540,3540,3525,2011
|
|
20230718,112500,801899865,3540,3540,3540,3540,0
|
|
20230718,112400,801899865,3540,3540,3540,3540,200
|
|
20230718,112300,801191865,3540,3540,3540,3540,1
|
|
20230718,112200,801188325,3535,3535,3535,3535,71
|
|
20230718,112100,800937340,3535,3535,3535,3535,0
|
|
20230718,112000,800937340,3535,3535,3535,3535,8
|
|
20230718,111900,800909060,3530,3530,3530,3530,1517
|
|
20230718,111800,795554050,3530,3530,3530,3530,10
|
|
20230718,111700,795518750,3530,3530,3530,3530,0
|
|
20230718,111600,795518750,3530,3530,3530,3530,35
|
|
20230718,111500,795395200,3530,3540,3540,3530,311
|
|
20230718,111400,794297200,3540,3540,3540,3540,0
|
|
20230718,111300,794297200,3540,3540,3540,3540,0
|
|
20230718,111200,794297200,3540,3540,3540,3540,0
|
|
20230718,111100,794297200,3540,3540,3540,3540,1108
|
|
20230718,111000,790374880,3540,3540,3540,3540,0
|
|
20230718,110900,790374880,3540,3520,3540,3520,209
|
|
20230718,110800,789639020,3540,3520,3540,3520,301
|
|
20230718,110700,788579480,3540,3530,3540,3520,2005
|
|
20230718,110600,781504360,3550,3550,3550,3550,0
|
|
20230718,110500,781504360,3550,3550,3550,3550,0
|
|
20230718,110400,781504360,3550,3550,3550,3550,0
|
|
20230718,110300,781504360,3550,3550,3550,3550,0
|
|
20230718,110200,781504360,3550,3530,3550,3530,113
|
|
20230718,110100,781104930,3550,3550,3550,3550,0
|
|
20230718,110000,781104930,3550,3550,3550,3530,9
|
|
20230718,105900,781073120,3535,3535,3535,3535,60
|
|
20230718,105800,780861020,3535,3535,3535,3525,150
|
|
20230718,105700,780332250,3525,3535,3535,3525,201
|
|
20230718,105600,779623715,3535,3535,3535,3535,0
|
|
20230718,105500,779623715,3535,3535,3535,3535,0
|
|
20230718,105400,779623715,3535,3535,3535,3535,150
|
|
20230718,105300,779093465,3535,3535,3535,3535,0
|
|
20230718,105200,779093465,3535,3535,3535,3535,3
|
|
20230718,105100,779082860,3540,3540,3540,3540,170
|
|
20230718,105000,778481060,3540,3540,3540,3530,730
|
|
20230718,104900,775898100,3555,3555,3555,3540,411
|
|
20230718,104800,774441005,3555,3540,3555,3540,3000
|
|
20230718,104700,763802450,3540,3545,3545,3540,1190
|
|
20230718,104600,759584450,3545,3540,3545,3535,1052
|
|
20230718,104500,755858020,3540,3545,3545,3540,40
|
|
20230718,104400,755716320,3545,3545,3545,3545,0
|
|
20230718,104300,755716320,3545,3540,3545,3530,2301
|
|
20230718,104200,747568625,3540,3540,3540,3540,0
|
|
20230718,104100,747568625,3540,3540,3540,3540,1
|
|
20230718,104000,747565085,3535,3540,3540,3535,652
|
|
20230718,103900,745257300,3545,3545,3545,3545,3
|
|
20230718,103800,745246665,3545,3545,3545,3545,25
|
|
20230718,103700,745158040,3545,3540,3545,3540,173
|
|
20230718,103600,744545615,3545,3545,3545,3545,0
|
|
20230718,103500,744545615,3545,3540,3545,3540,1000
|
|
20230718,103400,741005180,3540,3540,3540,3540,0
|
|
20230718,103300,741005180,3540,3540,3540,3540,148
|
|
20230718,103200,740481260,3540,3540,3540,3540,4
|
|
20230718,103100,740467100,3540,3540,3540,3540,479
|
|
20230718,103000,738771440,3540,3540,3540,3515,15
|
|
20230718,102900,738718365,3540,3515,3540,3515,10
|
|
20230718,102800,738682990,3540,3520,3540,3510,4541
|
|
20230718,102700,722713225,3540,3540,3540,3540,300
|
|
20230718,102600,721651225,3540,3540,3540,3540,0
|
|
20230718,102500,721651225,3540,3540,3540,3540,0
|
|
20230718,102400,721651225,3540,3515,3540,3510,301
|
|
20230718,102300,720594370,3545,3520,3545,3505,3001
|
|
20230718,102200,710037930,3545,3545,3545,3545,262
|
|
20230718,102100,709109140,3515,3545,3545,3515,137
|
|
20230718,102000,708625350,3545,3545,3545,3545,1
|
|
20230718,101900,708621805,3520,3535,3535,3520,900
|
|
20230718,101800,705450300,3540,3540,3555,3535,243
|
|
20230718,101700,704590540,3545,3550,3555,3545,1216
|
|
20230718,101600,700278920,3555,3555,3555,3555,31
|
|
20230718,101500,700168715,3555,3555,3555,3555,1
|
|
20230718,101400,700165160,3555,3555,3555,3555,24
|
|
20230718,101300,700079840,3550,3550,3550,3550,228
|
|
20230718,101200,699270440,3550,3550,3550,3550,0
|
|
20230718,101100,699270440,3550,3560,3560,3550,321
|
|
20230718,101000,698128380,3540,3540,3540,3540,1126
|
|
20230718,100900,694142340,3540,3515,3540,3515,1606
|
|
20230718,100800,688469895,3515,3530,3535,3515,1415
|
|
20230718,100700,683477190,3530,3525,3530,3525,4
|
|
20230718,100600,683463075,3520,3520,3520,3520,100
|
|
20230718,100500,683111075,3525,3535,3535,3525,2131
|
|
20230718,100400,675578905,3535,3530,3535,3530,41
|
|
20230718,100300,675434170,3535,3530,3535,3505,1031
|
|
20230718,100200,671798735,3530,3530,3530,3530,0
|
|
20230718,100100,671798735,3530,3530,3530,3495,502
|
|
20230718,100000,670038300,3510,3530,3530,3510,1504
|
|
20230718,095900,664738930,3510,3515,3530,3510,1202
|
|
20230718,095800,660513070,3510,3515,3515,3510,502
|
|
20230718,095700,658751040,3520,3520,3520,3520,0
|
|
20230718,095600,658751040,3520,3515,3520,3515,5049
|
|
20230718,095500,640989580,3520,3525,3540,3520,2880
|
|
20230718,095400,630832930,3525,3525,3525,3525,399
|
|
20230718,095300,629426455,3525,3525,3525,3525,1
|
|
20230718,095200,629422930,3520,3530,3530,3505,3427
|
|
20230718,095100,617371075,3510,3510,3530,3510,452
|
|
20230718,095000,615784535,3530,3490,3530,3485,3057
|
|
20230718,094900,605085275,3490,3495,3500,3485,6715
|
|
20230718,094800,581592645,3495,3510,3535,3495,3351
|
|
20230718,094700,569840045,3525,3515,3530,3515,1186
|
|
20230718,094600,565666130,3535,3525,3535,3520,650
|
|
20230718,094500,563377750,3540,3530,3540,3520,1034
|
|
20230718,094400,559727150,3530,3500,3530,3500,6204
|
|
20230718,094300,537941835,3510,3510,3510,3500,346
|
|
20230718,094200,536727440,3510,3520,3520,3500,7050
|
|
20230718,094100,512031500,3510,3520,3520,3510,8282
|
|
20230718,094000,482958715,3515,3520,3520,3510,341
|
|
20230718,093900,481760575,3520,3525,3525,3505,5347
|
|
20230718,093800,462985315,3525,3525,3525,3510,2652
|
|
20230718,093700,453652985,3525,3540,3540,3520,3228
|
|
20230718,093600,442282935,3540,3530,3540,3525,1995
|
|
20230718,093500,435242345,3535,3540,3540,3530,878
|
|
20230718,093400,432141435,3535,3545,3600,3530,2257
|
|
20230718,093300,424119330,3525,3520,3550,3520,760
|
|
20230718,093200,421429765,3520,3545,3545,3510,10978
|
|
20230718,093100,382739460,3545,3540,3545,3540,58
|
|
20230718,093000,382534050,3550,3535,3550,3535,321
|
|
20230718,092900,381395515,3535,3535,3550,3535,847
|
|
20230718,092800,378400270,3530,3530,3540,3530,3053
|
|
20230718,092700,367623115,3530,3535,3535,3530,538
|
|
20230718,092600,365723775,3535,3530,3545,3530,1237
|
|
20230718,092500,361348335,3530,3535,3540,3530,2100
|
|
20230718,092400,353932910,3535,3555,3555,3530,2794
|
|
20230718,092300,344046140,3555,3565,3565,3555,406
|
|
20230718,092200,342601865,3560,3565,3565,3560,1399
|
|
20230718,092100,337619795,3570,3595,3595,3570,1363
|
|
20230718,092000,332750170,3575,3590,3595,3575,895
|
|
20230718,091900,329549295,3595,3590,3595,3575,974
|
|
20230718,091800,326063245,3590,3600,3600,3590,26
|
|
20230718,091700,325969735,3585,3620,3625,3580,6662
|
|
20230718,091600,301901005,3620,3630,3630,3620,187
|
|
20230718,091500,301222695,3630,3630,3630,3610,5258
|
|
20230718,091400,282151840,3630,3615,3630,3615,12626
|
|
20230718,091300,236337740,3605,3580,3620,3580,19939
|
|
20230718,091200,164689570,3580,3590,3600,3580,6911
|
|
20230718,091100,139897785,3600,3585,3600,3585,3280
|
|
20230718,091000,128096715,3585,3580,3585,3575,2312
|
|
20230718,090900,119814770,3580,3580,3590,3575,4092
|
|
20230718,090800,105143635,3580,3545,3580,3545,1436
|
|
20230718,090700,100046890,3540,3540,3550,3540,357
|
|
20230718,090600,98782600,3545,3535,3545,3535,1388
|
|
20230718,090500,93867755,3535,3535,3545,3530,1231
|
|
20230718,090400,89516740,3540,3520,3540,3520,2824
|
|
20230718,090300,79565240,3525,3530,3545,3525,1969
|
|
20230718,090200,72616410,3530,3525,3530,3505,10234
|
|
20230718,090100,36563295,3530,3585,3595,3505,7159
|
|
20230718,090000,11246700,3600,3600,3600,3585,2926
|