622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191900,985769440,6470,6470,6470,6470,4241
|
|
20230718,191800,985769440,6470,6470,6470,6470,0
|
|
20230718,191700,985769440,6470,6470,6470,6470,0
|
|
20230718,191600,985769440,6470,6470,6470,6470,0
|
|
20230718,191500,985769440,6470,6470,6470,6470,0
|
|
20230718,191400,985769440,6470,6470,6470,6470,0
|
|
20230718,191300,985769440,6470,6470,6470,6470,0
|
|
20230718,191200,985769440,6470,6470,6470,6470,0
|
|
20230718,191100,985769440,6470,6470,6470,6470,0
|
|
20230718,191000,985769440,6470,6470,6470,6470,0
|
|
20230718,190900,985769440,6470,6470,6470,6470,0
|
|
20230718,190800,985769440,6470,6470,6470,6470,0
|
|
20230718,190700,985769440,6470,6470,6470,6470,0
|
|
20230718,190600,985769440,6470,6470,6470,6470,0
|
|
20230718,190500,985769440,6470,6470,6470,6470,0
|
|
20230718,190400,985769440,6470,6470,6470,6470,0
|
|
20230718,190300,985769440,6470,6470,6470,6470,0
|
|
20230718,190200,985769440,6470,6470,6470,6470,0
|
|
20230718,190100,985769440,6470,6470,6470,6470,0
|
|
20230718,190000,985769440,6470,6470,6470,6470,0
|
|
20230718,185900,985769440,6470,6470,6470,6470,0
|
|
20230718,185800,985769440,6470,6470,6470,6470,0
|
|
20230718,185700,985769440,6470,6470,6470,6470,0
|
|
20230718,185600,985769440,6470,6470,6470,6470,0
|
|
20230718,185500,985769440,6470,6470,6470,6470,0
|
|
20230718,185400,985769440,6470,6470,6470,6470,0
|
|
20230718,185300,985769440,6470,6470,6470,6470,0
|
|
20230718,185200,985769440,6470,6470,6470,6470,0
|
|
20230718,185100,985769440,6470,6470,6470,6470,0
|
|
20230718,185000,985769440,6470,6470,6470,6470,0
|
|
20230718,184900,985769440,6470,6470,6470,6470,4241
|
|
20230718,184800,985769440,6470,6470,6470,6470,0
|
|
20230718,184700,985769440,6470,6470,6470,6470,0
|
|
20230718,184600,985769440,6470,6470,6470,6470,0
|
|
20230718,184500,985769440,6470,6470,6470,6470,0
|
|
20230718,184400,985769440,6470,6470,6470,6470,0
|
|
20230718,184300,985769440,6470,6470,6470,6470,0
|
|
20230718,184200,985769440,6470,6470,6470,6470,0
|
|
20230718,184100,985769440,6470,6470,6470,6470,0
|
|
20230718,184000,985769440,6470,6470,6470,6470,0
|
|
20230718,183900,985769440,6470,6470,6470,6470,0
|
|
20230718,183800,985769440,6470,6470,6470,6470,0
|
|
20230718,183700,985769440,6470,6470,6470,6470,0
|
|
20230718,183600,985769440,6470,6470,6470,6470,0
|
|
20230718,183500,985769440,6470,6470,6470,6470,0
|
|
20230718,183400,985769440,6470,6470,6470,6470,0
|
|
20230718,183300,985769440,6470,6470,6470,6470,0
|
|
20230718,183200,985769440,6470,6470,6470,6470,0
|
|
20230718,183100,985769440,6470,6470,6470,6470,0
|
|
20230718,183000,985769440,6470,6470,6470,6470,0
|
|
20230718,182900,985769440,6470,6470,6470,6470,0
|
|
20230718,182800,985769440,6470,6470,6470,6470,0
|
|
20230718,182700,985769440,6470,6470,6470,6470,0
|
|
20230718,182600,985769440,6470,6470,6470,6470,0
|
|
20230718,182500,985769440,6470,6470,6470,6470,0
|
|
20230718,182400,985769440,6470,6470,6470,6470,0
|
|
20230718,182300,985769440,6470,6470,6470,6470,0
|
|
20230718,182200,985769440,6470,6470,6470,6470,0
|
|
20230718,182100,985769440,6470,6470,6470,6470,0
|
|
20230718,182000,985769440,6470,6470,6470,6470,0
|
|
20230718,181900,985769440,6470,6470,6470,6470,4241
|
|
20230718,181800,985769440,6470,6470,6470,6470,0
|
|
20230718,181700,985769440,6470,6470,6470,6470,0
|
|
20230718,181600,985769440,6470,6470,6470,6470,0
|
|
20230718,181500,985769440,6470,6470,6470,6470,0
|
|
20230718,181400,985769440,6470,6470,6470,6470,0
|
|
20230718,181300,985769440,6470,6470,6470,6470,0
|
|
20230718,181200,985769440,6470,6470,6470,6470,0
|
|
20230718,181100,985769440,6470,6470,6470,6470,0
|
|
20230718,181000,985769440,6470,6470,6470,6470,0
|
|
20230718,180900,985769440,6470,6470,6470,6470,0
|
|
20230718,180800,985769440,6470,6470,6470,6470,0
|
|
20230718,180700,985769440,6470,6470,6470,6470,0
|
|
20230718,180600,985769440,6470,6470,6470,6470,0
|
|
20230718,180500,985769440,6470,6470,6470,6470,0
|
|
20230718,180400,985769440,6470,6470,6470,6470,0
|
|
20230718,180300,985769440,6470,6470,6470,6470,0
|
|
20230718,180200,985769440,6470,6470,6470,6470,0
|
|
20230718,180100,985769440,6470,6470,6470,6470,0
|
|
20230718,180000,985769440,6470,6470,6470,6470,0
|
|
20230718,175900,985769440,6470,6470,6470,6470,0
|
|
20230718,175800,985769440,6470,6470,6470,6470,0
|
|
20230718,175700,985769440,6470,6470,6470,6470,0
|
|
20230718,175600,985769440,6470,6470,6470,6470,0
|
|
20230718,175500,985769440,6470,6470,6470,6470,0
|
|
20230718,175400,985769440,6470,6470,6470,6470,0
|
|
20230718,175300,985769440,6470,6470,6470,6470,0
|
|
20230718,175200,985769440,6470,6470,6470,6470,0
|
|
20230718,175100,985769440,6470,6470,6470,6470,0
|
|
20230718,175000,985769440,6470,6470,6470,6470,0
|
|
20230718,174900,985769440,6470,6470,6470,6470,4241
|
|
20230718,174800,985769440,6470,6470,6470,6470,0
|
|
20230718,174700,985769440,6470,6470,6470,6470,0
|
|
20230718,174600,985769440,6470,6470,6470,6470,0
|
|
20230718,174500,985769440,6470,6470,6470,6470,0
|
|
20230718,174400,985769440,6470,6470,6470,6470,0
|
|
20230718,174300,985769440,6470,6470,6470,6470,0
|
|
20230718,174200,985769440,6470,6470,6470,6470,0
|
|
20230718,174100,985769440,6470,6470,6470,6470,0
|
|
20230718,174000,985769440,6470,6470,6470,6470,0
|
|
20230718,173900,985769440,6470,6470,6470,6470,0
|
|
20230718,173800,985769440,6470,6470,6470,6470,0
|
|
20230718,173700,985769440,6470,6470,6470,6470,0
|
|
20230718,173600,985769440,6470,6470,6470,6470,0
|
|
20230718,173500,985769440,6470,6470,6470,6470,0
|
|
20230718,173400,985769440,6470,6470,6470,6470,0
|
|
20230718,173300,985769440,6470,6470,6470,6470,0
|
|
20230718,173200,985769440,6470,6470,6470,6470,0
|
|
20230718,173100,985769440,6470,6470,6470,6470,0
|
|
20230718,173000,985769440,6470,6470,6470,6470,0
|
|
20230718,172900,985769440,6470,6470,6470,6470,0
|
|
20230718,172800,985769440,6470,6470,6470,6470,0
|
|
20230718,172700,985769440,6470,6470,6470,6470,0
|
|
20230718,172600,985769440,6470,6470,6470,6470,0
|
|
20230718,172500,985769440,6470,6470,6470,6470,0
|
|
20230718,172400,985769440,6470,6470,6470,6470,0
|
|
20230718,172300,985769440,6470,6470,6470,6470,0
|
|
20230718,172200,985769440,6470,6470,6470,6470,0
|
|
20230718,172100,985769440,6470,6470,6470,6470,0
|
|
20230718,172000,985769440,6470,6470,6470,6470,0
|
|
20230718,171900,985769440,6470,6470,6470,6470,4241
|
|
20230718,171800,985769440,6470,6470,6470,6470,0
|
|
20230718,171700,985769440,6470,6470,6470,6470,0
|
|
20230718,171600,985769440,6470,6470,6470,6470,0
|
|
20230718,171500,985769440,6470,6470,6470,6470,0
|
|
20230718,171400,985769440,6470,6470,6470,6470,0
|
|
20230718,171300,985769440,6470,6470,6470,6470,0
|
|
20230718,171200,985769440,6470,6470,6470,6470,0
|
|
20230718,171100,985769440,6470,6470,6470,6470,0
|
|
20230718,171000,985769440,6470,6470,6470,6470,0
|
|
20230718,170900,985769440,6470,6470,6470,6470,0
|
|
20230718,170800,985769440,6470,6470,6470,6470,0
|
|
20230718,170700,985769440,6470,6470,6470,6470,0
|
|
20230718,170600,985769440,6470,6470,6470,6470,0
|
|
20230718,170500,985769440,6470,6470,6470,6470,0
|
|
20230718,170400,985769440,6470,6470,6470,6470,0
|
|
20230718,170300,985769440,6470,6470,6470,6470,0
|
|
20230718,170200,985769440,6470,6470,6470,6470,0
|
|
20230718,170100,985769440,6470,6470,6470,6470,0
|
|
20230718,170000,985769440,6470,6470,6470,6470,0
|
|
20230718,165900,985769440,6470,6470,6470,6470,0
|
|
20230718,165800,985769440,6470,6470,6470,6470,0
|
|
20230718,165700,985769440,6470,6470,6470,6470,0
|
|
20230718,165600,985769440,6470,6470,6470,6470,0
|
|
20230718,165500,985769440,6470,6470,6470,6470,0
|
|
20230718,165400,985769440,6470,6470,6470,6470,0
|
|
20230718,165300,985769440,6470,6470,6470,6470,0
|
|
20230718,165200,985769440,6470,6470,6470,6470,0
|
|
20230718,165100,985769440,6470,6470,6470,6470,0
|
|
20230718,165000,985769440,6470,6470,6470,6470,0
|
|
20230718,164900,985769440,6470,6470,6470,6470,4241
|
|
20230718,164800,985769440,6470,6470,6470,6470,0
|
|
20230718,164700,985769440,6470,6470,6470,6470,0
|
|
20230718,164600,985769440,6470,6470,6470,6470,0
|
|
20230718,164500,985769440,6470,6470,6470,6470,0
|
|
20230718,164400,985769440,6470,6470,6470,6470,0
|
|
20230718,164300,985769440,6470,6470,6470,6470,0
|
|
20230718,164200,985769440,6470,6470,6470,6470,0
|
|
20230718,164100,985769440,6470,6470,6470,6470,0
|
|
20230718,164000,985769440,6470,6470,6470,6470,0
|
|
20230718,163900,985769440,6470,6470,6470,6470,0
|
|
20230718,163800,985769440,6470,6470,6470,6470,0
|
|
20230718,163700,985769440,6470,6470,6470,6470,0
|
|
20230718,163600,985769440,6470,6470,6470,6470,0
|
|
20230718,163500,985769440,6470,6470,6470,6470,0
|
|
20230718,163400,985769440,6470,6470,6470,6470,0
|
|
20230718,163300,985769440,6470,6470,6470,6470,0
|
|
20230718,163200,985769440,6470,6470,6470,6470,0
|
|
20230718,163100,985769440,6470,6470,6470,6470,0
|
|
20230718,163000,985769440,6470,6470,6470,6470,0
|
|
20230718,162900,985769440,6470,6470,6470,6470,0
|
|
20230718,162800,985769440,6470,6470,6470,6470,0
|
|
20230718,162700,985769440,6470,6470,6470,6470,0
|
|
20230718,162600,985769440,6470,6470,6470,6470,0
|
|
20230718,162500,985769440,6470,6470,6470,6470,0
|
|
20230718,162400,985769440,6470,6470,6470,6470,0
|
|
20230718,162300,985769440,6470,6470,6470,6470,0
|
|
20230718,162200,985769440,6470,6470,6470,6470,0
|
|
20230718,162100,985769440,6470,6470,6470,6470,0
|
|
20230718,162000,985769440,6470,6470,6470,6470,0
|
|
20230718,161900,985769440,6470,6470,6470,6470,4241
|
|
20230718,161800,985769440,6470,6470,6470,6470,0
|
|
20230718,161700,985769440,6470,6470,6470,6470,0
|
|
20230718,161600,985769440,6470,6470,6470,6470,0
|
|
20230718,161500,985769440,6470,6470,6470,6470,0
|
|
20230718,161400,985769440,6470,6470,6470,6470,0
|
|
20230718,161300,985769440,6470,6470,6470,6470,0
|
|
20230718,161200,985769440,6470,6470,6470,6470,0
|
|
20230718,161100,985769440,6470,6470,6470,6470,0
|
|
20230718,161000,985769440,6470,6470,6470,6470,0
|
|
20230718,160900,985769440,6470,6470,6470,6470,0
|
|
20230718,160800,985769440,6470,6470,6470,6470,0
|
|
20230718,160700,985769440,6470,6470,6470,6470,0
|
|
20230718,160600,985769440,6470,6470,6470,6470,0
|
|
20230718,160500,985769440,6470,6470,6470,6470,0
|
|
20230718,160400,985769440,6470,6470,6470,6470,0
|
|
20230718,160300,985769440,6470,6470,6470,6470,0
|
|
20230718,160200,985769440,6470,6470,6470,6470,0
|
|
20230718,160100,985769440,6470,6470,6470,6470,0
|
|
20230718,160000,985769440,6470,6470,6470,6470,0
|
|
20230718,155900,985769440,6470,6470,6470,6470,0
|
|
20230718,155800,985769440,6470,6470,6470,6470,0
|
|
20230718,155700,985769440,6470,6470,6470,6470,0
|
|
20230718,155600,985769440,6470,6470,6470,6470,0
|
|
20230718,155500,985769440,6470,6470,6470,6470,0
|
|
20230718,155400,985769440,6470,6470,6470,6470,0
|
|
20230718,155300,985769440,6470,6470,6470,6470,0
|
|
20230718,155200,985769440,6470,6470,6470,6470,0
|
|
20230718,155100,985769440,6470,6470,6470,6470,0
|
|
20230718,155000,985769440,6470,6470,6470,6470,0
|
|
20230718,154900,985769440,6470,6470,6470,6470,4241
|
|
20230718,154800,985769440,6470,6470,6470,6470,0
|
|
20230718,154700,985769440,6470,6470,6470,6470,0
|
|
20230718,154600,985769440,6470,6470,6470,6470,0
|
|
20230718,154500,985769440,6470,6470,6470,6470,0
|
|
20230718,154400,985769440,6470,6470,6470,6470,0
|
|
20230718,154300,985769440,6470,6470,6470,6470,0
|
|
20230718,154200,985769440,6470,6470,6470,6470,0
|
|
20230718,154100,985769440,6470,6470,6470,6470,0
|
|
20230718,154000,985769440,6470,6470,6470,6470,0
|
|
20230718,153900,985769440,6470,6470,6470,6470,0
|
|
20230718,153800,985769440,6470,6470,6470,6470,0
|
|
20230718,153700,985769440,6470,6470,6470,6470,0
|
|
20230718,153600,985769440,6470,6470,6470,6470,0
|
|
20230718,153500,985769440,6470,6470,6470,6470,0
|
|
20230718,153400,985769440,6470,6470,6470,6470,0
|
|
20230718,153300,985769440,6470,6470,6470,6470,0
|
|
20230718,153200,985769440,6470,6470,6470,6470,0
|
|
20230718,153100,985769440,6470,6470,6470,6470,0
|
|
20230718,153000,985769440,6470,6470,6470,6470,4241
|
|
20230718,152900,958330170,6450,6450,6450,6450,0
|
|
20230718,152800,958330170,6450,6450,6450,6450,0
|
|
20230718,152700,958330170,6450,6450,6450,6450,0
|
|
20230718,152600,958330170,6450,6450,6450,6450,0
|
|
20230718,152500,958330170,6450,6450,6450,6450,0
|
|
20230718,152400,958330170,6450,6450,6450,6450,0
|
|
20230718,152300,958330170,6450,6450,6450,6450,0
|
|
20230718,152200,958330170,6450,6450,6450,6450,0
|
|
20230718,152100,958330170,6450,6450,6450,6450,0
|
|
20230718,152000,958330170,6450,6450,6450,6450,0
|
|
20230718,151900,958330170,6450,6450,6450,6450,676
|
|
20230718,151800,953969970,6440,6440,6450,6440,327
|
|
20230718,151700,951863290,6470,6470,6470,6470,59
|
|
20230718,151600,951481560,6470,6450,6470,6450,673
|
|
20230718,151500,947128890,6450,6450,6450,6450,82
|
|
20230718,151400,946599990,6470,6450,6470,6450,334
|
|
20230718,151300,944444310,6470,6450,6470,6450,482
|
|
20230718,151200,941330990,6450,6450,6450,6450,103
|
|
20230718,151100,940666640,6450,6460,6460,6450,582
|
|
20230718,151000,936911920,6480,6480,6480,6480,1
|
|
20230718,150900,936905440,6480,6470,6480,6470,293
|
|
20230718,150800,935008800,6480,6480,6480,6470,532
|
|
20230718,150700,931565930,6480,6480,6480,6480,171
|
|
20230718,150600,930457850,6480,6480,6480,6480,50
|
|
20230718,150500,930133850,6480,6460,6480,6460,401
|
|
20230718,150400,927542340,6460,6460,6460,6460,21
|
|
20230718,150300,927406680,6460,6470,6470,6460,1021
|
|
20230718,150200,920801020,6470,6470,6470,6470,0
|
|
20230718,150100,920801020,6470,6470,6470,6470,203
|
|
20230718,150000,919487610,6460,6460,6460,6460,182
|
|
20230718,145900,918311890,6470,6470,6470,6470,0
|
|
20230718,145800,918311890,6470,6460,6470,6460,1193
|
|
20230718,145700,910605040,6460,6450,6460,6450,200
|
|
20230718,145600,909315030,6450,6450,6450,6450,91
|
|
20230718,145500,908728080,6450,6460,6460,6450,49
|
|
20230718,145400,908411570,6460,6460,6460,6460,988
|
|
20230718,145300,902029090,6460,6460,6460,6460,0
|
|
20230718,145200,902029090,6460,6460,6460,6460,0
|
|
20230718,145100,902029090,6460,6460,6460,6460,2
|
|
20230718,145000,902016170,6460,6460,6460,6460,0
|
|
20230718,144900,902016170,6460,6450,6460,6450,106
|
|
20230718,144800,901332450,6460,6450,6460,6450,1394
|
|
20230718,144700,892330660,6460,6460,6460,6460,0
|
|
20230718,144600,892330660,6460,6450,6460,6450,442
|
|
20230718,144500,889479750,6450,6450,6450,6450,1
|
|
20230718,144400,889473300,6440,6450,6450,6440,200
|
|
20230718,144300,888184300,6450,6450,6450,6450,447
|
|
20230718,144200,885301150,6450,6440,6450,6440,783
|
|
20230718,144100,880257650,6440,6440,6440,6440,0
|
|
20230718,144000,880257650,6440,6440,6440,6440,0
|
|
20230718,143900,880257650,6440,6440,6440,6440,0
|
|
20230718,143800,880257650,6440,6440,6440,6440,100
|
|
20230718,143700,879613650,6440,6440,6440,6440,0
|
|
20230718,143600,879613650,6440,6440,6440,6440,0
|
|
20230718,143500,879613650,6440,6440,6440,6440,0
|
|
20230718,143400,879613650,6440,6440,6440,6440,0
|
|
20230718,143300,879613650,6440,6440,6440,6440,1
|
|
20230718,143200,879607210,6430,6430,6430,6430,0
|
|
20230718,143100,879607210,6430,6430,6430,6430,0
|
|
20230718,143000,879607210,6430,6430,6430,6430,83
|
|
20230718,142900,879073520,6430,6430,6430,6430,85
|
|
20230718,142800,878526970,6430,6430,6430,6430,0
|
|
20230718,142700,878526970,6430,6440,6440,6430,101
|
|
20230718,142600,877877530,6430,6430,6430,6430,83
|
|
20230718,142500,877343840,6440,6440,6440,6440,32
|
|
20230718,142400,877137760,6430,6430,6430,6430,1
|
|
20230718,142300,877131330,6440,6430,6440,6430,2
|
|
20230718,142200,877118460,6440,6440,6440,6440,1
|
|
20230718,142100,877112020,6420,6420,6420,6420,82
|
|
20230718,142000,876585580,6440,6440,6440,6440,47
|
|
20230718,141900,876282900,6430,6430,6430,6430,127
|
|
20230718,141800,875466290,6430,6430,6430,6430,79
|
|
20230718,141700,874958320,6430,6440,6440,6430,296
|
|
20230718,141600,873055020,6430,6430,6430,6430,0
|
|
20230718,141500,873055020,6430,6430,6430,6430,0
|
|
20230718,141400,873055020,6430,6430,6430,6430,0
|
|
20230718,141300,873055020,6430,6430,6430,6430,1
|
|
20230718,141200,873048590,6440,6440,6440,6440,5
|
|
20230718,141100,873016390,6440,6440,6440,6440,0
|
|
20230718,141000,873016390,6440,6440,6440,6440,1
|
|
20230718,140900,873009950,6430,6430,6430,6430,1
|
|
20230718,140800,873003520,6440,6440,6440,6440,0
|
|
20230718,140700,873003520,6440,6440,6440,6440,80
|
|
20230718,140600,872488320,6450,6420,6450,6420,2
|
|
20230718,140500,872475450,6420,6420,6420,6420,16
|
|
20230718,140400,872372730,6440,6440,6440,6440,0
|
|
20230718,140300,872372730,6440,6450,6450,6440,139
|
|
20230718,140200,871477550,6440,6440,6440,6440,300
|
|
20230718,140100,869545550,6450,6450,6450,6450,1
|
|
20230718,140000,869539100,6440,6440,6440,6440,300
|
|
20230718,135900,867607100,6450,6450,6450,6450,0
|
|
20230718,135800,867607100,6450,6420,6450,6420,2049
|
|
20230718,135700,854452260,6420,6420,6420,6420,0
|
|
20230718,135600,854452260,6420,6420,6420,6420,486
|
|
20230718,135500,851332140,6420,6420,6420,6420,3
|
|
20230718,135400,851312880,6420,6410,6420,6410,51
|
|
20230718,135300,850985960,6420,6410,6420,6410,481
|
|
20230718,135200,847897950,6420,6420,6420,6420,3098
|
|
20230718,135100,828008790,6410,6420,6420,6410,310
|
|
20230718,135000,826020390,6420,6420,6420,6420,1
|
|
20230718,134900,826013970,6410,6420,6420,6410,624
|
|
20230718,134800,822007900,6430,6430,6430,6430,0
|
|
20230718,134700,822007900,6430,6420,6430,6420,203
|
|
20230718,134600,820703610,6420,6420,6420,6420,201
|
|
20230718,134500,819413190,6420,6420,6420,6420,444
|
|
20230718,134400,816562710,6440,6440,6440,6440,0
|
|
20230718,134300,816562710,6440,6440,6440,6440,1462
|
|
20230718,134200,807147430,6450,6450,6450,6450,0
|
|
20230718,134100,807147430,6450,6450,6450,6450,1
|
|
20230718,134000,807140980,6440,6440,6440,6440,0
|
|
20230718,133900,807140980,6440,6440,6440,6440,199
|
|
20230718,133800,805859420,6440,6440,6440,6440,200
|
|
20230718,133700,804571420,6440,6440,6440,6440,500
|
|
20230718,133600,801351420,6440,6440,6440,6440,846
|
|
20230718,133500,795903180,6460,6460,6460,6460,0
|
|
20230718,133400,795903180,6460,6460,6460,6450,123
|
|
20230718,133300,795109010,6460,6460,6460,6460,0
|
|
20230718,133200,795109010,6460,6460,6460,6460,0
|
|
20230718,133100,795109010,6460,6460,6460,6460,1
|
|
20230718,133000,795102550,6440,6450,6460,6440,322
|
|
20230718,132900,793026460,6460,6460,6460,6460,1
|
|
20230718,132800,793020000,6460,6460,6460,6450,90
|
|
20230718,132700,792439420,6460,6460,6460,6460,1
|
|
20230718,132600,792432960,6450,6450,6450,6450,1
|
|
20230718,132500,792426510,6460,6460,6460,6460,0
|
|
20230718,132400,792426510,6460,6460,6460,6460,0
|
|
20230718,132300,792426510,6460,6460,6460,6460,1
|
|
20230718,132200,792420050,6450,6450,6450,6450,5
|
|
20230718,132100,792387800,6460,6460,6460,6460,0
|
|
20230718,132000,792387800,6460,6460,6460,6460,0
|
|
20230718,131900,792387800,6460,6460,6460,6460,15
|
|
20230718,131800,792290900,6460,6460,6460,6460,0
|
|
20230718,131700,792290900,6460,6460,6460,6460,0
|
|
20230718,131600,792290900,6460,6490,6490,6460,225
|
|
20230718,131500,790837370,6480,6470,6480,6470,1469
|
|
20230718,131400,781326380,6460,6450,6460,6450,764
|
|
20230718,131300,776392770,6450,6420,6450,6420,4547
|
|
20230718,131200,747132250,6410,6410,6410,6410,0
|
|
20230718,131100,747132250,6410,6410,6410,6410,129
|
|
20230718,131000,746305360,6410,6410,6410,6410,1
|
|
20230718,130900,746298950,6420,6420,6420,6420,39
|
|
20230718,130800,746048570,6410,6410,6410,6410,0
|
|
20230718,130700,746048570,6410,6410,6410,6410,118
|
|
20230718,130600,745292190,6410,6420,6420,6410,2
|
|
20230718,130500,745279360,6420,6420,6420,6420,3
|
|
20230718,130400,745260100,6420,6420,6420,6420,774
|
|
20230718,130300,740291020,6420,6420,6420,6420,40
|
|
20230718,130200,740034220,6420,6420,6420,6420,1
|
|
20230718,130100,740027800,6410,6410,6410,6410,83
|
|
20230718,130000,739495770,6430,6410,6430,6410,7
|
|
20230718,125900,739450780,6430,6430,6430,6430,0
|
|
20230718,125800,739450780,6430,6410,6430,6410,340
|
|
20230718,125700,737268510,6420,6420,6420,6420,0
|
|
20230718,125600,737268510,6420,6420,6420,6420,0
|
|
20230718,125500,737268510,6420,6420,6420,6420,0
|
|
20230718,125400,737268510,6420,6420,6420,6420,0
|
|
20230718,125300,737268510,6420,6420,6420,6420,5
|
|
20230718,125200,737236410,6430,6430,6430,6430,0
|
|
20230718,125100,737236410,6430,6430,6430,6430,0
|
|
20230718,125000,737236410,6430,6410,6430,6410,3
|
|
20230718,124900,737217150,6420,6420,6420,6420,170
|
|
20230718,124800,736125750,6420,6420,6420,6420,12
|
|
20230718,124700,736048710,6420,6420,6420,6420,1
|
|
20230718,124600,736042290,6400,6410,6410,6400,711
|
|
20230718,124500,731484790,6410,6400,6410,6400,359
|
|
20230718,124400,729183650,6400,6400,6400,6400,118
|
|
20230718,124300,728428450,6400,6400,6400,6400,166
|
|
20230718,124200,727366050,6400,6400,6400,6400,1825
|
|
20230718,124100,715686050,6400,6400,6400,6400,1
|
|
20230718,124000,715679650,6390,6390,6390,6390,1
|
|
20230718,123900,715673260,6400,6400,6400,6400,4
|
|
20230718,123800,715647660,6390,6390,6390,6390,320
|
|
20230718,123700,713602860,6390,6390,6390,6390,2277
|
|
20230718,123600,699052830,6390,6410,6410,6390,7487
|
|
20230718,123500,651138080,6400,6400,6400,6400,0
|
|
20230718,123400,651138080,6400,6410,6410,6400,446
|
|
20230718,123300,648283670,6400,6410,6410,6400,169
|
|
20230718,123200,647202060,6400,6400,6400,6400,0
|
|
20230718,123100,647202060,6400,6410,6410,6400,110
|
|
20230718,123000,646497740,6410,6410,6410,6410,1
|
|
20230718,122900,646491330,6410,6410,6410,6410,1001
|
|
20230718,122800,640074920,6410,6410,6410,6410,1
|
|
20230718,122700,640068510,6410,6400,6410,6400,4
|
|
20230718,122600,640042900,6410,6410,6410,6410,0
|
|
20230718,122500,640042900,6410,6410,6410,6410,2
|
|
20230718,122400,640030080,6410,6400,6410,6400,201
|
|
20230718,122300,638743670,6400,6400,6400,6400,1
|
|
20230718,122200,638737270,6410,6410,6410,6410,0
|
|
20230718,122100,638737270,6410,6400,6410,6400,83
|
|
20230718,122000,638206060,6400,6400,6400,6400,0
|
|
20230718,121900,638206060,6400,6400,6400,6400,82
|
|
20230718,121800,637681260,6410,6410,6410,6410,2
|
|
20230718,121700,637668440,6400,6400,6410,6400,172
|
|
20230718,121600,636567580,6410,6400,6410,6400,101
|
|
20230718,121500,635921170,6410,6410,6410,6400,5208
|
|
20230718,121400,602582200,6410,6410,6410,6410,0
|
|
20230718,121300,602582200,6410,6410,6410,6410,1
|
|
20230718,121200,602575790,6420,6420,6420,6420,0
|
|
20230718,121100,602575790,6420,6420,6420,6420,0
|
|
20230718,121000,602575790,6420,6420,6420,6420,20
|
|
20230718,120900,602447390,6420,6410,6420,6410,92
|
|
20230718,120800,601857570,6420,6420,6420,6420,29
|
|
20230718,120700,601671390,6410,6410,6410,6410,83
|
|
20230718,120600,601139360,6420,6420,6420,6420,0
|
|
20230718,120500,601139360,6420,6420,6430,6420,161
|
|
20230718,120400,600105730,6420,6420,6420,6420,200
|
|
20230718,120300,598821730,6410,6410,6420,6410,252
|
|
20230718,120200,597206400,6420,6420,6420,6420,1
|
|
20230718,120100,597199980,6410,6410,6410,6410,876
|
|
20230718,120000,591584820,6410,6410,6410,6410,1989
|
|
20230718,115900,578835330,6410,6410,6410,6410,50
|
|
20230718,115800,578514830,6400,6400,6400,6400,182
|
|
20230718,115700,577350030,6400,6400,6400,6400,1
|
|
20230718,115600,577343630,6410,6410,6410,6410,10
|
|
20230718,115500,577279530,6400,6400,6400,6400,1
|
|
20230718,115400,577273130,6410,6410,6410,6410,6
|
|
20230718,115300,577234670,6410,6410,6410,6410,857
|
|
20230718,115200,571741300,6410,6410,6410,6400,2820
|
|
20230718,115100,553680520,6410,6410,6410,6410,1
|
|
20230718,115000,553674110,6400,6400,6400,6400,0
|
|
20230718,114900,553674110,6400,6410,6410,6400,831
|
|
20230718,114800,548355400,6410,6410,6410,6410,203
|
|
20230718,114700,547054170,6410,6400,6410,6400,12
|
|
20230718,114600,546977260,6410,6410,6410,6410,1379
|
|
20230718,114500,538137870,6410,6410,6410,6410,100
|
|
20230718,114400,537496870,6410,6400,6410,6400,2
|
|
20230718,114300,537484060,6410,6400,6410,6400,5985
|
|
20230718,114200,499178560,6410,6410,6410,6400,193
|
|
20230718,114100,497942730,6410,6410,6410,6410,0
|
|
20230718,114000,497942730,6410,6410,6410,6410,378
|
|
20230718,113900,495519750,6410,6410,6410,6410,50
|
|
20230718,113800,495199250,6410,6410,6410,6410,2643
|
|
20230718,113700,478257620,6400,6410,6410,6400,4559
|
|
20230718,113600,449034440,6420,6420,6420,6420,15
|
|
20230718,113500,448938140,6420,6420,6420,6420,1
|
|
20230718,113400,448931720,6420,6410,6420,6410,51
|
|
20230718,113300,448604800,6410,6410,6410,6410,1990
|
|
20230718,113200,435848900,6420,6410,6420,6410,322
|
|
20230718,113100,433784770,6420,6420,6420,6420,0
|
|
20230718,113000,433784770,6420,6420,6420,6420,75
|
|
20230718,112900,433303270,6410,6410,6410,6410,82
|
|
20230718,112800,432777650,6420,6410,6420,6410,166
|
|
20230718,112700,431712760,6420,6410,6420,6410,3
|
|
20230718,112600,431693520,6420,6420,6420,6420,1437
|
|
20230718,112500,422467980,6420,6420,6420,6420,4
|
|
20230718,112400,422442300,6420,6410,6420,6410,2
|
|
20230718,112300,422429470,6420,6420,6420,6420,448
|
|
20230718,112200,419553310,6420,6420,6420,6420,1329
|
|
20230718,112100,411021130,6420,6420,6420,6420,100
|
|
20230718,112000,410379130,6420,6420,6420,6420,1
|
|
20230718,111900,410372710,6430,6430,6430,6430,1
|
|
20230718,111800,410366280,6420,6430,6430,6420,1897
|
|
20230718,111700,398178800,6440,6440,6440,6440,0
|
|
20230718,111600,398178800,6440,6440,6440,6440,1
|
|
20230718,111500,398172360,6430,6430,6430,6430,0
|
|
20230718,111400,398172360,6430,6430,6430,6430,0
|
|
20230718,111300,398172360,6430,6430,6430,6430,0
|
|
20230718,111200,398172360,6430,6430,6430,6430,0
|
|
20230718,111100,398172360,6430,6430,6430,6430,0
|
|
20230718,111000,398172360,6430,6430,6430,6430,1
|
|
20230718,110900,398165930,6440,6440,6440,6440,0
|
|
20230718,110800,398165930,6440,6440,6440,6440,0
|
|
20230718,110700,398165930,6440,6440,6440,6440,0
|
|
20230718,110600,398165930,6440,6440,6440,6440,0
|
|
20230718,110500,398165930,6440,6440,6440,6440,101
|
|
20230718,110400,397515490,6430,6430,6440,6430,962
|
|
20230718,110300,391329730,6440,6440,6440,6440,10
|
|
20230718,110200,391265330,6430,6430,6430,6430,0
|
|
20230718,110100,391265330,6430,6430,6430,6430,0
|
|
20230718,110000,391265330,6430,6430,6430,6430,1
|
|
20230718,105900,391258900,6440,6440,6440,6440,0
|
|
20230718,105800,391258900,6440,6430,6440,6430,204
|
|
20230718,105700,389947070,6430,6430,6430,6420,104
|
|
20230718,105600,389278440,6420,6420,6420,6420,0
|
|
20230718,105500,389278440,6420,6420,6420,6420,1
|
|
20230718,105400,389272020,6440,6440,6440,6440,0
|
|
20230718,105300,389272020,6440,6440,6440,6440,0
|
|
20230718,105200,389272020,6440,6440,6440,6440,0
|
|
20230718,105100,389272020,6440,6440,6440,6440,1
|
|
20230718,105000,389265580,6420,6430,6440,6420,1363
|
|
20230718,104900,380501490,6430,6420,6430,6420,207
|
|
20230718,104800,379172540,6430,6430,6430,6430,0
|
|
20230718,104700,379172540,6430,6430,6430,6430,1
|
|
20230718,104600,379166110,6430,6430,6430,6430,0
|
|
20230718,104500,379166110,6430,6430,6430,6430,0
|
|
20230718,104400,379166110,6430,6430,6430,6430,0
|
|
20230718,104300,379166110,6430,6430,6430,6430,0
|
|
20230718,104200,379166110,6430,6430,6430,6430,0
|
|
20230718,104100,379166110,6430,6410,6430,6410,3
|
|
20230718,104000,379146860,6420,6420,6420,6420,156
|
|
20230718,103900,378145340,6430,6430,6430,6430,0
|
|
20230718,103800,378145340,6430,6420,6430,6420,1170
|
|
20230718,103700,370624640,6420,6420,6420,6420,109
|
|
20230718,103600,369924860,6420,6420,6420,6420,136
|
|
20230718,103500,369051740,6420,6420,6420,6420,575
|
|
20230718,103400,365360240,6420,6420,6420,6420,0
|
|
20230718,103300,365360240,6420,6420,6420,6410,451
|
|
20230718,103200,362466820,6420,6410,6420,6410,1192
|
|
20230718,103100,354826070,6420,6420,6420,6420,0
|
|
20230718,103000,354826070,6420,6420,6420,6420,3
|
|
20230718,102900,354806810,6420,6420,6420,6420,0
|
|
20230718,102800,354806810,6420,6420,6420,6420,6
|
|
20230718,102700,354768290,6420,6420,6420,6420,0
|
|
20230718,102600,354768290,6420,6420,6420,6420,82
|
|
20230718,102500,354241850,6430,6430,6430,6430,1
|
|
20230718,102400,354235420,6430,6430,6430,6410,1439
|
|
20230718,102300,345011350,6430,6430,6430,6430,2
|
|
20230718,102200,344998490,6420,6420,6420,6420,0
|
|
20230718,102100,344998490,6420,6420,6420,6420,487
|
|
20230718,102000,341871950,6430,6430,6430,6430,0
|
|
20230718,101900,341871950,6430,6430,6430,6430,1
|
|
20230718,101800,341865520,6440,6440,6440,6440,2
|
|
20230718,101700,341852640,6440,6430,6460,6420,2098
|
|
20230718,101600,328369590,6430,6450,6460,6430,254
|
|
20230718,101500,326735410,6460,6460,6460,6460,15
|
|
20230718,101400,326638510,6460,6460,6460,6460,4
|
|
20230718,101300,326612670,6430,6450,6460,6430,101
|
|
20230718,101200,325962850,6440,6440,6440,6440,189
|
|
20230718,101100,324745690,6420,6420,6420,6420,0
|
|
20230718,101000,324745690,6420,6420,6420,6420,100
|
|
20230718,100900,324103690,6440,6430,6440,6430,83
|
|
20230718,100800,323569980,6460,6460,6460,6460,1
|
|
20230718,100700,323563520,6430,6430,6430,6430,0
|
|
20230718,100600,323563520,6430,6430,6430,6430,870
|
|
20230718,100500,317969420,6420,6420,6420,6420,0
|
|
20230718,100400,317969420,6420,6420,6420,6420,129
|
|
20230718,100300,317141240,6420,6420,6420,6420,244
|
|
20230718,100200,315574760,6420,6420,6430,6420,584
|
|
20230718,100100,311822200,6420,6420,6420,6420,36
|
|
20230718,100000,311591080,6420,6420,6420,6420,165
|
|
20230718,095900,310531780,6440,6420,6440,6420,402
|
|
20230718,095800,307947200,6420,6420,6420,6410,364
|
|
20230718,095700,305611150,6400,6430,6500,6400,8656
|
|
20230718,095600,250018760,6430,6430,6430,6430,3
|
|
20230718,095500,249999470,6420,6420,6420,6420,83
|
|
20230718,095400,249466610,6430,6440,6440,6420,656
|
|
20230718,095300,245253510,6440,6420,6440,6420,1054
|
|
20230718,095200,238480120,6420,6420,6440,6410,1043
|
|
20230718,095100,231773840,6420,6420,6430,6420,2413
|
|
20230718,095000,216282240,6420,6410,6420,6410,1083
|
|
20230718,094900,209329430,6420,6420,6420,6420,2241
|
|
20230718,094800,194942210,6430,6430,6430,6430,104
|
|
20230718,094700,194273490,6430,6430,6430,6430,381
|
|
20230718,094600,191823660,6430,6430,6430,6430,64
|
|
20230718,094500,191412140,6430,6430,6430,6420,371
|
|
20230718,094400,189027910,6430,6430,6430,6420,1025
|
|
20230718,094300,182447160,6430,6430,6430,6430,196
|
|
20230718,094200,181186880,6440,6440,6440,6440,25
|
|
20230718,094100,181025880,6460,6460,6460,6460,60
|
|
20230718,094000,180638280,6450,6460,6460,6450,1136
|
|
20230718,093900,173306890,6500,6430,6500,6430,639
|
|
20230718,093800,169197980,6430,6450,6450,6430,819
|
|
20230718,093700,163926480,6450,6460,6460,6440,2455
|
|
20230718,093600,148088830,6480,6470,6480,6470,1313
|
|
20230718,093500,139593710,6460,6460,6460,6460,263
|
|
20230718,093400,137894730,6470,6450,6470,6450,2014
|
|
20230718,093300,124903160,6450,6470,6470,6440,2411
|
|
20230718,093200,109336510,6480,6470,6480,6470,1349
|
|
20230718,093100,100607490,6470,6470,6470,6470,35
|
|
20230718,093000,100381040,6470,6470,6470,6470,57
|
|
20230718,092900,100012250,6470,6470,6470,6470,991
|
|
20230718,092800,93600480,6460,6470,6470,6460,157
|
|
20230718,092700,92586220,6470,6480,6480,6470,875
|
|
20230718,092600,86924960,6480,6480,6480,6480,1007
|
|
20230718,092500,80399600,6490,6490,6490,6490,0
|
|
20230718,092400,80399600,6490,6490,6490,6490,45
|
|
20230718,092300,80107550,6490,6490,6500,6490,166
|
|
20230718,092200,79030200,6490,6490,6490,6490,101
|
|
20230718,092100,78374710,6490,6500,6510,6490,151
|
|
20230718,092000,77393540,6490,6480,6490,6480,173
|
|
20230718,091900,76272390,6490,6490,6490,6490,20
|
|
20230718,091800,76142590,6490,6490,6490,6480,538
|
|
20230718,091700,72653120,6530,6510,6530,6480,942
|
|
20230718,091600,66533710,6510,6500,6510,6490,1378
|
|
20230718,091500,57577780,6550,6510,6550,6510,368
|
|
20230718,091400,55181980,6510,6530,6530,6510,766
|
|
20230718,091300,50193240,6550,6560,6560,6550,151
|
|
20230718,091200,49204180,6530,6540,6540,6520,886
|
|
20230718,091100,43422700,6560,6560,6560,6520,970
|
|
20230718,091000,37082920,6570,6560,6570,6560,234
|
|
20230718,090900,35547870,6560,6550,6560,6550,308
|
|
20230718,090800,33528570,6560,6550,6560,6550,733
|
|
20230718,090700,28725270,6540,6540,6550,6540,333
|
|
20230718,090600,26546620,6550,6540,6550,6540,330
|
|
20230718,090500,24388410,6550,6520,6550,6520,379
|
|
20230718,090400,21912970,6530,6530,6530,6530,0
|
|
20230718,090300,21912970,6530,6530,6530,6530,1
|
|
20230718,090200,21906440,6520,6470,6520,6470,1072
|
|
20230718,090100,14959500,6490,6470,6490,6470,1024
|
|
20230718,090000,8334060,6480,6470,6540,6470,1287
|