639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193600,241012290,9510,9510,9510,9510,2444
|
|
20230718,193500,241012290,9510,9510,9510,9510,0
|
|
20230718,193400,241012290,9510,9510,9510,9510,0
|
|
20230718,193300,241012290,9510,9510,9510,9510,0
|
|
20230718,193200,241012290,9510,9510,9510,9510,0
|
|
20230718,193100,241012290,9510,9510,9510,9510,0
|
|
20230718,193000,241012290,9510,9510,9510,9510,0
|
|
20230718,192900,241012290,9510,9510,9510,9510,0
|
|
20230718,192800,241012290,9510,9510,9510,9510,0
|
|
20230718,192700,241012290,9510,9510,9510,9510,0
|
|
20230718,192600,241012290,9510,9510,9510,9510,0
|
|
20230718,192500,241012290,9510,9510,9510,9510,0
|
|
20230718,192400,241012290,9510,9510,9510,9510,0
|
|
20230718,192300,241012290,9510,9510,9510,9510,0
|
|
20230718,192200,241012290,9510,9510,9510,9510,0
|
|
20230718,192100,241012290,9510,9510,9510,9510,0
|
|
20230718,192000,241012290,9510,9510,9510,9510,0
|
|
20230718,191900,241012290,9510,9510,9510,9510,0
|
|
20230718,191800,241012290,9510,9510,9510,9510,0
|
|
20230718,191700,241012290,9510,9510,9510,9510,0
|
|
20230718,191600,241012290,9510,9510,9510,9510,0
|
|
20230718,191500,241012290,9510,9510,9510,9510,0
|
|
20230718,191400,241012290,9510,9510,9510,9510,0
|
|
20230718,191300,241012290,9510,9510,9510,9510,0
|
|
20230718,191200,241012290,9510,9510,9510,9510,0
|
|
20230718,191100,241012290,9510,9510,9510,9510,0
|
|
20230718,191000,241012290,9510,9510,9510,9510,0
|
|
20230718,190900,241012290,9510,9510,9510,9510,0
|
|
20230718,190800,241012290,9510,9510,9510,9510,0
|
|
20230718,190700,241012290,9510,9510,9510,9510,0
|
|
20230718,190600,241012290,9510,9510,9510,9510,2444
|
|
20230718,190500,241012290,9510,9510,9510,9510,0
|
|
20230718,190400,241012290,9510,9510,9510,9510,0
|
|
20230718,190300,241012290,9510,9510,9510,9510,0
|
|
20230718,190200,241012290,9510,9510,9510,9510,0
|
|
20230718,190100,241012290,9510,9510,9510,9510,0
|
|
20230718,190000,241012290,9510,9510,9510,9510,0
|
|
20230718,185900,241012290,9510,9510,9510,9510,0
|
|
20230718,185800,241012290,9510,9510,9510,9510,0
|
|
20230718,185700,241012290,9510,9510,9510,9510,0
|
|
20230718,185600,241012290,9510,9510,9510,9510,0
|
|
20230718,185500,241012290,9510,9510,9510,9510,0
|
|
20230718,185400,241012290,9510,9510,9510,9510,0
|
|
20230718,185300,241012290,9510,9510,9510,9510,0
|
|
20230718,185200,241012290,9510,9510,9510,9510,0
|
|
20230718,185100,241012290,9510,9510,9510,9510,0
|
|
20230718,185000,241012290,9510,9510,9510,9510,0
|
|
20230718,184900,241012290,9510,9510,9510,9510,0
|
|
20230718,184800,241012290,9510,9510,9510,9510,0
|
|
20230718,184700,241012290,9510,9510,9510,9510,0
|
|
20230718,184600,241012290,9510,9510,9510,9510,0
|
|
20230718,184500,241012290,9510,9510,9510,9510,0
|
|
20230718,184400,241012290,9510,9510,9510,9510,0
|
|
20230718,184300,241012290,9510,9510,9510,9510,0
|
|
20230718,184200,241012290,9510,9510,9510,9510,0
|
|
20230718,184100,241012290,9510,9510,9510,9510,0
|
|
20230718,184000,241012290,9510,9510,9510,9510,0
|
|
20230718,183900,241012290,9510,9510,9510,9510,0
|
|
20230718,183800,241012290,9510,9510,9510,9510,0
|
|
20230718,183700,241012290,9510,9510,9510,9510,0
|
|
20230718,183600,241012290,9510,9510,9510,9510,2444
|
|
20230718,183500,241012290,9510,9510,9510,9510,0
|
|
20230718,183400,241012290,9510,9510,9510,9510,0
|
|
20230718,183300,241012290,9510,9510,9510,9510,0
|
|
20230718,183200,241012290,9510,9510,9510,9510,0
|
|
20230718,183100,241012290,9510,9510,9510,9510,0
|
|
20230718,183000,241012290,9510,9510,9510,9510,0
|
|
20230718,182900,241012290,9510,9510,9510,9510,0
|
|
20230718,182800,241012290,9510,9510,9510,9510,0
|
|
20230718,182700,241012290,9510,9510,9510,9510,0
|
|
20230718,182600,241012290,9510,9510,9510,9510,0
|
|
20230718,182500,241012290,9510,9510,9510,9510,0
|
|
20230718,182400,241012290,9510,9510,9510,9510,0
|
|
20230718,182300,241012290,9510,9510,9510,9510,0
|
|
20230718,182200,241012290,9510,9510,9510,9510,0
|
|
20230718,182100,241012290,9510,9510,9510,9510,0
|
|
20230718,182000,241012290,9510,9510,9510,9510,0
|
|
20230718,181900,241012290,9510,9510,9510,9510,0
|
|
20230718,181800,241012290,9510,9510,9510,9510,0
|
|
20230718,181700,241012290,9510,9510,9510,9510,0
|
|
20230718,181600,241012290,9510,9510,9510,9510,0
|
|
20230718,181500,241012290,9510,9510,9510,9510,0
|
|
20230718,181400,241012290,9510,9510,9510,9510,0
|
|
20230718,181300,241012290,9510,9510,9510,9510,0
|
|
20230718,181200,241012290,9510,9510,9510,9510,0
|
|
20230718,181100,241012290,9510,9510,9510,9510,0
|
|
20230718,181000,241012290,9510,9510,9510,9510,0
|
|
20230718,180900,241012290,9510,9510,9510,9510,0
|
|
20230718,180800,241012290,9510,9510,9510,9510,0
|
|
20230718,180700,241012290,9510,9510,9510,9510,0
|
|
20230718,180600,241012290,9510,9510,9510,9510,2444
|
|
20230718,180500,241012290,9510,9510,9510,9510,0
|
|
20230718,180400,241012290,9510,9510,9510,9510,0
|
|
20230718,180300,241012290,9510,9510,9510,9510,0
|
|
20230718,180200,241012290,9510,9510,9510,9510,0
|
|
20230718,180100,241012290,9510,9510,9510,9510,0
|
|
20230718,180000,241012290,9510,9510,9510,9510,0
|
|
20230718,175900,241012290,9510,9510,9510,9510,0
|
|
20230718,175800,241012290,9510,9510,9510,9510,0
|
|
20230718,175700,241012290,9510,9510,9510,9510,0
|
|
20230718,175600,241012290,9510,9510,9510,9510,0
|
|
20230718,175500,241012290,9510,9510,9510,9510,0
|
|
20230718,175400,241012290,9510,9510,9510,9510,0
|
|
20230718,175300,241012290,9510,9510,9510,9510,0
|
|
20230718,175200,241012290,9510,9510,9510,9510,0
|
|
20230718,175100,241012290,9510,9510,9510,9510,0
|
|
20230718,175000,241012290,9510,9510,9510,9510,0
|
|
20230718,174900,241012290,9510,9510,9510,9510,0
|
|
20230718,174800,241012290,9510,9510,9510,9510,0
|
|
20230718,174700,241012290,9510,9510,9510,9510,0
|
|
20230718,174600,241012290,9510,9510,9510,9510,0
|
|
20230718,174500,241012290,9510,9510,9510,9510,0
|
|
20230718,174400,241012290,9510,9510,9510,9510,0
|
|
20230718,174300,241012290,9510,9510,9510,9510,0
|
|
20230718,174200,241012290,9510,9510,9510,9510,0
|
|
20230718,174100,241012290,9510,9510,9510,9510,0
|
|
20230718,174000,241012290,9510,9510,9510,9510,0
|
|
20230718,173900,241012290,9510,9510,9510,9510,0
|
|
20230718,173800,241012290,9510,9510,9510,9510,0
|
|
20230718,173700,241012290,9510,9510,9510,9510,0
|
|
20230718,173600,241012290,9510,9510,9510,9510,2444
|
|
20230718,173500,241012290,9510,9510,9510,9510,0
|
|
20230718,173400,241012290,9510,9510,9510,9510,0
|
|
20230718,173300,241012290,9510,9510,9510,9510,0
|
|
20230718,173200,241012290,9510,9510,9510,9510,0
|
|
20230718,173100,241012290,9510,9510,9510,9510,0
|
|
20230718,173000,241012290,9510,9510,9510,9510,0
|
|
20230718,172900,241012290,9510,9510,9510,9510,0
|
|
20230718,172800,241012290,9510,9510,9510,9510,0
|
|
20230718,172700,241012290,9510,9510,9510,9510,0
|
|
20230718,172600,241012290,9510,9510,9510,9510,0
|
|
20230718,172500,241012290,9510,9510,9510,9510,0
|
|
20230718,172400,241012290,9510,9510,9510,9510,0
|
|
20230718,172300,241012290,9510,9510,9510,9510,0
|
|
20230718,172200,241012290,9510,9510,9510,9510,0
|
|
20230718,172100,241012290,9510,9510,9510,9510,0
|
|
20230718,172000,241012290,9510,9510,9510,9510,0
|
|
20230718,171900,241012290,9510,9510,9510,9510,0
|
|
20230718,171800,241012290,9510,9510,9510,9510,0
|
|
20230718,171700,241012290,9510,9510,9510,9510,0
|
|
20230718,171600,241012290,9510,9510,9510,9510,0
|
|
20230718,171500,241012290,9510,9510,9510,9510,0
|
|
20230718,171400,241012290,9510,9510,9510,9510,0
|
|
20230718,171300,241012290,9510,9510,9510,9510,0
|
|
20230718,171200,241012290,9510,9510,9510,9510,0
|
|
20230718,171100,241012290,9510,9510,9510,9510,0
|
|
20230718,171000,241012290,9510,9510,9510,9510,0
|
|
20230718,170900,241012290,9510,9510,9510,9510,0
|
|
20230718,170800,241012290,9510,9510,9510,9510,0
|
|
20230718,170700,241012290,9510,9510,9510,9510,0
|
|
20230718,170600,241012290,9510,9510,9510,9510,2444
|
|
20230718,170500,241012290,9510,9510,9510,9510,0
|
|
20230718,170400,241012290,9510,9510,9510,9510,0
|
|
20230718,170300,241012290,9510,9510,9510,9510,0
|
|
20230718,170200,241012290,9510,9510,9510,9510,0
|
|
20230718,170100,241012290,9510,9510,9510,9510,0
|
|
20230718,170000,241012290,9510,9510,9510,9510,0
|
|
20230718,165900,241012290,9510,9510,9510,9510,0
|
|
20230718,165800,241012290,9510,9510,9510,9510,0
|
|
20230718,165700,241012290,9510,9510,9510,9510,0
|
|
20230718,165600,241012290,9510,9510,9510,9510,0
|
|
20230718,165500,241012290,9510,9510,9510,9510,0
|
|
20230718,165400,241012290,9510,9510,9510,9510,0
|
|
20230718,165300,241012290,9510,9510,9510,9510,0
|
|
20230718,165200,241012290,9510,9510,9510,9510,0
|
|
20230718,165100,241012290,9510,9510,9510,9510,0
|
|
20230718,165000,241012290,9510,9510,9510,9510,0
|
|
20230718,164900,241012290,9510,9510,9510,9510,0
|
|
20230718,164800,241012290,9510,9510,9510,9510,0
|
|
20230718,164700,241012290,9510,9510,9510,9510,0
|
|
20230718,164600,241012290,9510,9510,9510,9510,0
|
|
20230718,164500,241012290,9510,9510,9510,9510,0
|
|
20230718,164400,241012290,9510,9510,9510,9510,0
|
|
20230718,164300,241012290,9510,9510,9510,9510,0
|
|
20230718,164200,241012290,9510,9510,9510,9510,0
|
|
20230718,164100,241012290,9510,9510,9510,9510,0
|
|
20230718,164000,241012290,9510,9510,9510,9510,0
|
|
20230718,163900,241012290,9510,9510,9510,9510,0
|
|
20230718,163800,241012290,9510,9510,9510,9510,0
|
|
20230718,163700,241012290,9510,9510,9510,9510,0
|
|
20230718,163600,241012290,9510,9510,9510,9510,2444
|
|
20230718,163500,241012290,9510,9510,9510,9510,0
|
|
20230718,163400,241012290,9510,9510,9510,9510,0
|
|
20230718,163300,241012290,9510,9510,9510,9510,0
|
|
20230718,163200,241012290,9510,9510,9510,9510,0
|
|
20230718,163100,241012290,9510,9510,9510,9510,0
|
|
20230718,163000,241012290,9510,9510,9510,9510,0
|
|
20230718,162900,241012290,9510,9510,9510,9510,0
|
|
20230718,162800,241012290,9510,9510,9510,9510,0
|
|
20230718,162700,241012290,9510,9510,9510,9510,0
|
|
20230718,162600,241012290,9510,9510,9510,9510,0
|
|
20230718,162500,241012290,9510,9510,9510,9510,0
|
|
20230718,162400,241012290,9510,9510,9510,9510,0
|
|
20230718,162300,241012290,9510,9510,9510,9510,0
|
|
20230718,162200,241012290,9510,9510,9510,9510,0
|
|
20230718,162100,241012290,9510,9510,9510,9510,0
|
|
20230718,162000,241012290,9510,9510,9510,9510,0
|
|
20230718,161900,241012290,9510,9510,9510,9510,0
|
|
20230718,161800,241012290,9510,9510,9510,9510,0
|
|
20230718,161700,241012290,9510,9510,9510,9510,0
|
|
20230718,161600,241012290,9510,9510,9510,9510,0
|
|
20230718,161500,241012290,9510,9510,9510,9510,0
|
|
20230718,161400,241012290,9510,9510,9510,9510,0
|
|
20230718,161300,241012290,9510,9510,9510,9510,0
|
|
20230718,161200,241012290,9510,9510,9510,9510,0
|
|
20230718,161100,241012290,9510,9510,9510,9510,0
|
|
20230718,161000,241012290,9510,9510,9510,9510,0
|
|
20230718,160900,241012290,9510,9510,9510,9510,0
|
|
20230718,160800,241012290,9510,9510,9510,9510,0
|
|
20230718,160700,241012290,9510,9510,9510,9510,0
|
|
20230718,160600,241012290,9510,9510,9510,9510,2444
|
|
20230718,160500,241012290,9510,9510,9510,9510,0
|
|
20230718,160400,241012290,9510,9510,9510,9510,0
|
|
20230718,160300,241012290,9510,9510,9510,9510,0
|
|
20230718,160200,241012290,9510,9510,9510,9510,0
|
|
20230718,160100,241012290,9510,9510,9510,9510,0
|
|
20230718,160000,241012290,9510,9510,9510,9510,0
|
|
20230718,155900,241012290,9510,9510,9510,9510,0
|
|
20230718,155800,241012290,9510,9510,9510,9510,0
|
|
20230718,155700,241012290,9510,9510,9510,9510,0
|
|
20230718,155600,241012290,9510,9510,9510,9510,0
|
|
20230718,155500,241012290,9510,9510,9510,9510,0
|
|
20230718,155400,241012290,9510,9510,9510,9510,0
|
|
20230718,155300,241012290,9510,9510,9510,9510,0
|
|
20230718,155200,241012290,9510,9510,9510,9510,0
|
|
20230718,155100,241012290,9510,9510,9510,9510,0
|
|
20230718,155000,241012290,9510,9510,9510,9510,0
|
|
20230718,154900,241012290,9510,9510,9510,9510,0
|
|
20230718,154800,241012290,9510,9510,9510,9510,0
|
|
20230718,154700,241012290,9510,9510,9510,9510,0
|
|
20230718,154600,241012290,9510,9510,9510,9510,0
|
|
20230718,154500,241012290,9510,9510,9510,9510,0
|
|
20230718,154400,241012290,9510,9510,9510,9510,0
|
|
20230718,154300,241012290,9510,9510,9510,9510,0
|
|
20230718,154200,241012290,9510,9510,9510,9510,0
|
|
20230718,154100,241012290,9510,9510,9510,9510,0
|
|
20230718,154000,241012290,9510,9510,9510,9510,0
|
|
20230718,153900,241012290,9510,9510,9510,9510,0
|
|
20230718,153800,241012290,9510,9510,9510,9510,0
|
|
20230718,153700,241012290,9510,9510,9510,9510,0
|
|
20230718,153600,241012290,9510,9510,9510,9510,2444
|
|
20230718,153500,241012290,9510,9510,9510,9510,0
|
|
20230718,153400,241012290,9510,9510,9510,9510,0
|
|
20230718,153300,241012290,9510,9510,9510,9510,0
|
|
20230718,153200,241012290,9510,9510,9510,9510,0
|
|
20230718,153100,241012290,9510,9510,9510,9510,0
|
|
20230718,153000,241012290,9510,9510,9510,9510,2444
|
|
20230718,152900,217769850,9690,9690,9690,9690,0
|
|
20230718,152800,217769850,9690,9690,9690,9690,0
|
|
20230718,152700,217769850,9690,9690,9690,9690,0
|
|
20230718,152600,217769850,9690,9690,9690,9690,0
|
|
20230718,152500,217769850,9690,9690,9690,9690,0
|
|
20230718,152400,217769850,9690,9690,9690,9690,0
|
|
20230718,152300,217769850,9690,9690,9690,9690,0
|
|
20230718,152200,217769850,9690,9690,9690,9690,0
|
|
20230718,152100,217769850,9690,9690,9690,9690,0
|
|
20230718,152000,217769850,9690,9690,9690,9690,0
|
|
20230718,151900,217769850,9690,9690,9690,9690,20
|
|
20230718,151800,217576050,9690,9640,9690,9620,1288
|
|
20230718,151700,205177410,9650,9650,9650,9650,78
|
|
20230718,151600,204424710,9720,9720,9720,9720,0
|
|
20230718,151500,204424710,9720,9650,9720,9640,95
|
|
20230718,151400,203507850,9720,9650,9720,9650,16
|
|
20230718,151300,203353380,9720,9720,9720,9720,0
|
|
20230718,151200,203353380,9720,9720,9720,9720,1
|
|
20230718,151100,203343660,9660,9660,9660,9660,0
|
|
20230718,151000,203343660,9660,9660,9660,9660,1
|
|
20230718,150900,203334000,9720,9720,9720,9720,1
|
|
20230718,150800,203324280,9650,9720,9720,9650,32
|
|
20230718,150700,203015350,9670,9670,9720,9670,39
|
|
20230718,150600,202638170,9670,9670,9670,9670,0
|
|
20230718,150500,202638170,9670,9670,9670,9670,20
|
|
20230718,150400,202444770,9720,9720,9720,9720,0
|
|
20230718,150300,202444770,9720,9720,9720,9720,1
|
|
20230718,150200,202435050,9670,9670,9670,9670,1
|
|
20230718,150100,202425380,9670,9680,9680,9670,199
|
|
20230718,150000,200500050,9670,9670,9670,9670,100
|
|
20230718,145900,199533050,9720,9720,9720,9720,0
|
|
20230718,145800,199533050,9720,9720,9720,9720,0
|
|
20230718,145700,199533050,9720,9720,9720,9720,1
|
|
20230718,145600,199523330,9730,9680,9730,9680,21
|
|
20230718,145500,199320000,9730,9730,9730,9730,0
|
|
20230718,145400,199320000,9730,9730,9730,9730,0
|
|
20230718,145300,199320000,9730,9730,9730,9730,1
|
|
20230718,145200,199310270,9730,9730,9730,9730,0
|
|
20230718,145100,199310270,9730,9730,9730,9730,149
|
|
20230718,145000,197860500,9730,9730,9730,9730,13
|
|
20230718,144900,197734010,9690,9690,9690,9690,31
|
|
20230718,144800,197433620,9730,9730,9730,9730,0
|
|
20230718,144700,197433620,9730,9730,9730,9730,2
|
|
20230718,144600,197414160,9730,9730,9730,9730,0
|
|
20230718,144500,197414160,9730,9730,9730,9730,0
|
|
20230718,144400,197414160,9730,9730,9730,9730,1
|
|
20230718,144300,197404430,9720,9680,9720,9680,142
|
|
20230718,144200,196025830,9670,9700,9730,9670,40
|
|
20230718,144100,195638700,9700,9700,9700,9700,0
|
|
20230718,144000,195638700,9700,9700,9700,9700,0
|
|
20230718,143900,195638700,9700,9700,9700,9700,0
|
|
20230718,143800,195638700,9700,9700,9700,9700,0
|
|
20230718,143700,195638700,9700,9700,9700,9700,0
|
|
20230718,143600,195638700,9700,9700,9700,9700,11
|
|
20230718,143500,195532000,9700,9700,9700,9700,200
|
|
20230718,143400,193592000,9730,9730,9730,9730,0
|
|
20230718,143300,193592000,9730,9730,9730,9730,0
|
|
20230718,143200,193592000,9730,9730,9730,9730,0
|
|
20230718,143100,193592000,9730,9730,9730,9730,1
|
|
20230718,143000,193582270,9730,9730,9730,9730,0
|
|
20230718,142900,193582270,9730,9730,9730,9730,0
|
|
20230718,142800,193582270,9730,9730,9730,9730,0
|
|
20230718,142700,193582270,9730,9730,9730,9730,0
|
|
20230718,142600,193582270,9730,9730,9730,9730,0
|
|
20230718,142500,193582270,9730,9720,9730,9720,11
|
|
20230718,142400,193475340,9720,9720,9720,9720,0
|
|
20230718,142300,193475340,9720,9720,9720,9720,1
|
|
20230718,142200,193465620,9670,9670,9670,9670,0
|
|
20230718,142100,193465620,9670,9670,9670,9670,0
|
|
20230718,142000,193465620,9670,9670,9670,9670,0
|
|
20230718,141900,193465620,9670,9670,9670,9670,10
|
|
20230718,141800,193368920,9650,9650,9650,9650,0
|
|
20230718,141700,193368920,9650,9650,9650,9650,0
|
|
20230718,141600,193368920,9650,9650,9650,9650,0
|
|
20230718,141500,193368920,9650,9690,9690,9650,79
|
|
20230718,141400,192606060,9730,9730,9730,9730,0
|
|
20230718,141300,192606060,9730,9700,9730,9700,514
|
|
20230718,141200,187606950,9700,9700,9700,9700,0
|
|
20230718,141100,187606950,9700,9700,9700,9700,0
|
|
20230718,141000,187606950,9700,9700,9700,9700,0
|
|
20230718,140900,187606950,9700,9700,9700,9700,0
|
|
20230718,140800,187606950,9700,9700,9700,9700,0
|
|
20230718,140700,187606950,9700,9700,9700,9700,102
|
|
20230718,140600,186617550,9720,9720,9720,9720,0
|
|
20230718,140500,186617550,9720,9720,9720,9720,0
|
|
20230718,140400,186617550,9720,9720,9720,9720,0
|
|
20230718,140300,186617550,9720,9720,9720,9720,1
|
|
20230718,140200,186607830,9700,9700,9700,9700,0
|
|
20230718,140100,186607830,9700,9700,9700,9700,0
|
|
20230718,140000,186607830,9700,9700,9700,9700,0
|
|
20230718,135900,186607830,9700,9700,9700,9700,88
|
|
20230718,135800,185754230,9700,9700,9700,9700,0
|
|
20230718,135700,185754230,9700,9700,9700,9700,0
|
|
20230718,135600,185754230,9700,9700,9700,9700,0
|
|
20230718,135500,185754230,9700,9700,9700,9700,0
|
|
20230718,135400,185754230,9700,9700,9700,9700,1
|
|
20230718,135300,185744530,9700,9700,9700,9630,2585
|
|
20230718,135200,160811600,9700,9700,9700,9700,2
|
|
20230718,135100,160792200,9670,9670,9670,9670,9
|
|
20230718,135000,160705170,9660,9660,9660,9660,0
|
|
20230718,134900,160705170,9660,9670,9670,9660,10
|
|
20230718,134800,160608560,9670,9670,9670,9670,0
|
|
20230718,134700,160608560,9670,9670,9670,9670,10
|
|
20230718,134600,160511860,9660,9670,9670,9660,78
|
|
20230718,134500,159758070,9720,9720,9720,9720,0
|
|
20230718,134400,159758070,9720,9720,9720,9720,0
|
|
20230718,134300,159758070,9720,9720,9720,9720,0
|
|
20230718,134200,159758070,9720,9720,9720,9720,0
|
|
20230718,134100,159758070,9720,9720,9720,9720,0
|
|
20230718,134000,159758070,9720,9720,9720,9720,0
|
|
20230718,133900,159758070,9720,9720,9720,9720,0
|
|
20230718,133800,159758070,9720,9720,9720,9720,0
|
|
20230718,133700,159758070,9720,9720,9720,9720,1
|
|
20230718,133600,159748350,9660,9660,9660,9660,0
|
|
20230718,133500,159748350,9660,9660,9660,9660,0
|
|
20230718,133400,159748350,9660,9660,9660,9660,7
|
|
20230718,133300,159680730,9670,9670,9670,9670,0
|
|
20230718,133200,159680730,9670,9670,9670,9670,0
|
|
20230718,133100,159680730,9670,9670,9670,9670,180
|
|
20230718,133000,157940130,9690,9690,9690,9690,0
|
|
20230718,132900,157940130,9690,9690,9690,9690,0
|
|
20230718,132800,157940130,9690,9690,9690,9690,0
|
|
20230718,132700,157940130,9690,9690,9690,9690,0
|
|
20230718,132600,157940130,9690,9690,9690,9690,0
|
|
20230718,132500,157940130,9690,9690,9690,9690,0
|
|
20230718,132400,157940130,9690,9720,9720,9690,67
|
|
20230718,132300,157290810,9720,9720,9720,9720,0
|
|
20230718,132200,157290810,9720,9720,9720,9720,0
|
|
20230718,132100,157290810,9720,9720,9720,9720,0
|
|
20230718,132000,157290810,9720,9720,9720,9720,3
|
|
20230718,131900,157261650,9720,9720,9720,9720,0
|
|
20230718,131800,157261650,9720,9720,9720,9720,0
|
|
20230718,131700,157261650,9720,9720,9720,9720,0
|
|
20230718,131600,157261650,9720,9720,9720,9720,0
|
|
20230718,131500,157261650,9720,9720,9720,9720,0
|
|
20230718,131400,157261650,9720,9720,9720,9720,0
|
|
20230718,131300,157261650,9720,9690,9720,9690,40
|
|
20230718,131200,156873960,9690,9690,9690,9690,0
|
|
20230718,131100,156873960,9690,9690,9690,9690,100
|
|
20230718,131000,155904960,9690,9690,9690,9690,0
|
|
20230718,130900,155904960,9690,9690,9690,9690,0
|
|
20230718,130800,155904960,9690,9690,9690,9690,0
|
|
20230718,130700,155904960,9690,9690,9690,9690,1
|
|
20230718,130600,155895270,9680,9680,9680,9680,30
|
|
20230718,130500,155604870,9690,9690,9690,9690,0
|
|
20230718,130400,155604870,9690,9660,9690,9660,301
|
|
20230718,130300,152697180,9670,9670,9670,9670,0
|
|
20230718,130200,152697180,9670,9670,9670,9670,121
|
|
20230718,130100,151527110,9670,9670,9670,9670,0
|
|
20230718,130000,151527110,9670,9670,9670,9670,5
|
|
20230718,125900,151478760,9680,9680,9680,9680,5
|
|
20230718,125800,151430360,9690,9690,9690,9690,20
|
|
20230718,125700,151236560,9690,9690,9690,9690,0
|
|
20230718,125600,151236560,9690,9690,9690,9690,0
|
|
20230718,125500,151236560,9690,9690,9690,9690,0
|
|
20230718,125400,151236560,9690,9690,9690,9690,0
|
|
20230718,125300,151236560,9690,9690,9690,9690,0
|
|
20230718,125200,151236560,9690,9690,9690,9690,0
|
|
20230718,125100,151236560,9690,9690,9690,9690,1
|
|
20230718,125000,151226870,9690,9690,9690,9690,1
|
|
20230718,124900,151217180,9670,9670,9670,9670,0
|
|
20230718,124800,151217180,9670,9670,9670,9670,0
|
|
20230718,124700,151217180,9670,9670,9670,9670,282
|
|
20230718,124600,148490240,9690,9690,9690,9690,0
|
|
20230718,124500,148490240,9690,9670,9690,9670,70
|
|
20230718,124400,147813260,9680,9680,9680,9680,0
|
|
20230718,124300,147813260,9680,9680,9680,9680,0
|
|
20230718,124200,147813260,9680,9680,9680,9680,63
|
|
20230718,124100,147203420,9680,9680,9680,9680,50
|
|
20230718,124000,146719420,9680,9680,9680,9680,0
|
|
20230718,123900,146719420,9680,9680,9680,9680,18
|
|
20230718,123800,146545180,9730,9730,9730,9730,3
|
|
20230718,123700,146515990,9700,9700,9700,9700,111
|
|
20230718,123600,145439290,9730,9730,9730,9730,200
|
|
20230718,123500,143493290,9730,9730,9730,9730,0
|
|
20230718,123400,143493290,9730,9730,9730,9730,190
|
|
20230718,123300,141644590,9740,9740,9740,9740,0
|
|
20230718,123200,141644590,9740,9740,9740,9740,0
|
|
20230718,123100,141644590,9740,9740,9740,9740,0
|
|
20230718,123000,141644590,9740,9740,9740,9740,0
|
|
20230718,122900,141644590,9740,9740,9740,9740,0
|
|
20230718,122800,141644590,9740,9740,9740,9740,0
|
|
20230718,122700,141644590,9740,9740,9740,9740,0
|
|
20230718,122600,141644590,9740,9740,9740,9740,205
|
|
20230718,122500,139647890,9740,9740,9740,9740,0
|
|
20230718,122400,139647890,9740,9740,9740,9740,0
|
|
20230718,122300,139647890,9740,9740,9740,9740,7
|
|
20230718,122200,139579710,9740,9740,9740,9740,0
|
|
20230718,122100,139579710,9740,9740,9740,9740,0
|
|
20230718,122000,139579710,9740,9740,9740,9740,0
|
|
20230718,121900,139579710,9740,9740,9740,9740,0
|
|
20230718,121800,139579710,9740,9740,9740,9740,0
|
|
20230718,121700,139579710,9740,9740,9740,9740,0
|
|
20230718,121600,139579710,9740,9740,9740,9740,0
|
|
20230718,121500,139579710,9740,9740,9740,9740,0
|
|
20230718,121400,139579710,9740,9740,9740,9740,0
|
|
20230718,121300,139579710,9740,9740,9740,9740,0
|
|
20230718,121200,139579710,9740,9740,9740,9740,0
|
|
20230718,121100,139579710,9740,9740,9740,9740,0
|
|
20230718,121000,139579710,9740,9740,9740,9740,0
|
|
20230718,120900,139579710,9740,9740,9740,9740,0
|
|
20230718,120800,139579710,9740,9740,9740,9740,0
|
|
20230718,120700,139579710,9740,9740,9740,9740,0
|
|
20230718,120600,139579710,9740,9740,9740,9740,0
|
|
20230718,120500,139579710,9740,9740,9740,9740,0
|
|
20230718,120400,139579710,9740,9700,9740,9700,137
|
|
20230718,120300,138246410,9680,9680,9680,9680,0
|
|
20230718,120200,138246410,9680,9680,9680,9680,136
|
|
20230718,120100,136929930,9690,9690,9690,9690,0
|
|
20230718,120000,136929930,9690,9690,9690,9690,0
|
|
20230718,115900,136929930,9690,9690,9690,9690,26
|
|
20230718,115800,136677990,9700,9700,9700,9700,0
|
|
20230718,115700,136677990,9700,9700,9700,9700,0
|
|
20230718,115600,136677990,9700,9700,9700,9700,0
|
|
20230718,115500,136677990,9700,9700,9700,9700,1
|
|
20230718,115400,136668290,9700,9700,9700,9700,2
|
|
20230718,115300,136648890,9690,9690,9690,9690,0
|
|
20230718,115200,136648890,9690,9690,9690,9690,0
|
|
20230718,115100,136648890,9690,9690,9690,9690,0
|
|
20230718,115000,136648890,9690,9690,9690,9690,0
|
|
20230718,114900,136648890,9690,9690,9690,9690,0
|
|
20230718,114800,136648890,9690,9690,9690,9690,0
|
|
20230718,114700,136648890,9690,9690,9690,9690,10
|
|
20230718,114600,136551990,9700,9700,9700,9700,0
|
|
20230718,114500,136551990,9700,9700,9700,9700,0
|
|
20230718,114400,136551990,9700,9740,9740,9700,49
|
|
20230718,114300,136076590,9740,9740,9740,9740,0
|
|
20230718,114200,136076590,9740,9740,9740,9740,0
|
|
20230718,114100,136076590,9740,9740,9740,9740,0
|
|
20230718,114000,136076590,9740,9740,9740,9740,0
|
|
20230718,113900,136076590,9740,9740,9740,9740,10
|
|
20230718,113800,135979190,9730,9740,9740,9730,37
|
|
20230718,113700,135618980,9730,9730,9730,9730,3
|
|
20230718,113600,135589790,9730,9730,9730,9730,1
|
|
20230718,113500,135580060,9730,9730,9730,9730,0
|
|
20230718,113400,135580060,9730,9730,9730,9730,0
|
|
20230718,113300,135580060,9730,9730,9730,9730,0
|
|
20230718,113200,135580060,9730,9730,9730,9730,0
|
|
20230718,113100,135580060,9730,9730,9730,9730,100
|
|
20230718,113000,134607060,9730,9700,9730,9700,132
|
|
20230718,112900,133324860,9670,9670,9670,9670,17
|
|
20230718,112800,133160470,9670,9670,9670,9670,0
|
|
20230718,112700,133160470,9670,9670,9670,9670,1
|
|
20230718,112600,133150800,9670,9670,9670,9670,0
|
|
20230718,112500,133150800,9670,9670,9670,9670,0
|
|
20230718,112400,133150800,9670,9670,9670,9670,0
|
|
20230718,112300,133150800,9670,9680,9680,9670,470
|
|
20230718,112200,128602120,9690,9690,9690,9690,2
|
|
20230718,112100,128582740,9690,9690,9690,9690,0
|
|
20230718,112000,128582740,9690,9690,9690,9690,0
|
|
20230718,111900,128582740,9690,9690,9690,9690,8
|
|
20230718,111800,128505220,9680,9680,9680,9680,120
|
|
20230718,111700,127343620,9690,9690,9690,9690,50
|
|
20230718,111600,126859120,9690,9690,9690,9690,0
|
|
20230718,111500,126859120,9690,9690,9690,9690,0
|
|
20230718,111400,126859120,9690,9690,9690,9690,0
|
|
20230718,111300,126859120,9690,9690,9690,9690,10
|
|
20230718,111200,126762220,9690,9690,9690,9690,0
|
|
20230718,111100,126762220,9690,9690,9690,9690,0
|
|
20230718,111000,126762220,9690,9690,9690,9690,0
|
|
20230718,110900,126762220,9690,9690,9690,9690,0
|
|
20230718,110800,126762220,9690,9690,9690,9690,16
|
|
20230718,110700,126607180,9690,9690,9690,9690,1
|
|
20230718,110600,126597490,9690,9690,9690,9690,0
|
|
20230718,110500,126597490,9690,9690,9690,9690,0
|
|
20230718,110400,126597490,9690,9690,9690,9690,0
|
|
20230718,110300,126597490,9690,9690,9690,9690,0
|
|
20230718,110200,126597490,9690,9690,9690,9690,1
|
|
20230718,110100,126587800,9740,9740,9740,9740,0
|
|
20230718,110000,126587800,9740,9740,9740,9740,0
|
|
20230718,105900,126587800,9740,9740,9740,9740,3
|
|
20230718,105800,126558580,9740,9740,9740,9740,0
|
|
20230718,105700,126558580,9740,9740,9740,9740,4
|
|
20230718,105600,126519620,9740,9740,9740,9740,23
|
|
20230718,105500,126295600,9740,9740,9740,9740,0
|
|
20230718,105400,126295600,9740,9740,9740,9740,0
|
|
20230718,105300,126295600,9740,9740,9740,9740,0
|
|
20230718,105200,126295600,9740,9740,9740,9740,2
|
|
20230718,105100,126276120,9740,9740,9740,9740,2
|
|
20230718,105000,126256640,9690,9690,9690,9690,15
|
|
20230718,104900,126111290,9690,9690,9690,9690,374
|
|
20230718,104800,122487230,9690,9680,9690,9680,219
|
|
20230718,104700,120367260,9690,9690,9690,9690,106
|
|
20230718,104600,119340120,9690,9690,9690,9690,17
|
|
20230718,104500,119175390,9690,9690,9690,9690,88
|
|
20230718,104400,118322670,9690,9690,9690,9690,99
|
|
20230718,104300,117363360,9720,9720,9720,9720,72
|
|
20230718,104200,116663520,9740,9740,9740,9740,50
|
|
20230718,104100,116176520,9740,9740,9740,9740,0
|
|
20230718,104000,116176520,9740,9740,9740,9740,0
|
|
20230718,103900,116176520,9740,9740,9740,9740,156
|
|
20230718,103800,114657080,9740,9740,9740,9740,0
|
|
20230718,103700,114657080,9740,9740,9740,9740,30
|
|
20230718,103600,114364880,9690,9690,9690,9690,0
|
|
20230718,103500,114364880,9690,9690,9690,9690,18
|
|
20230718,103400,114190460,9680,9680,9680,9680,0
|
|
20230718,103300,114190460,9680,9680,9680,9680,212
|
|
20230718,103200,112138300,9740,9740,9740,9740,5
|
|
20230718,103100,112089600,9720,9720,9720,9720,0
|
|
20230718,103000,112089600,9720,9720,9720,9720,0
|
|
20230718,102900,112089600,9720,9720,9720,9720,470
|
|
20230718,102800,107521200,9720,9720,9720,9720,0
|
|
20230718,102700,107521200,9720,9720,9720,9720,6
|
|
20230718,102600,107462880,9680,9680,9680,9680,64
|
|
20230718,102500,106843360,9690,9690,9720,9690,61
|
|
20230718,102400,106252210,9740,9740,9740,9740,0
|
|
20230718,102300,106252210,9740,9740,9740,9740,0
|
|
20230718,102200,106252210,9740,9740,9740,9740,21
|
|
20230718,102100,106047670,9740,9740,9740,9740,0
|
|
20230718,102000,106047670,9740,9740,9740,9740,2
|
|
20230718,101900,106028190,9690,9690,9690,9690,0
|
|
20230718,101800,106028190,9690,9690,9690,9690,0
|
|
20230718,101700,106028190,9690,9690,9690,9690,223
|
|
20230718,101600,103867320,9690,9690,9690,9690,277
|
|
20230718,101500,101183190,9690,9690,9690,9690,0
|
|
20230718,101400,101183190,9690,9690,9690,9690,10
|
|
20230718,101300,101086290,9690,9690,9690,9690,100
|
|
20230718,101200,100117290,9690,9690,9690,9690,10
|
|
20230718,101100,100020390,9690,9690,9690,9690,0
|
|
20230718,101000,100020390,9690,9690,9690,9690,0
|
|
20230718,100900,100020390,9690,9700,9700,9690,50
|
|
20230718,100800,99535640,9700,9700,9700,9700,0
|
|
20230718,100700,99535640,9700,9700,9700,9700,220
|
|
20230718,100600,97401640,9690,9720,9720,9690,1814
|
|
20230718,100500,79792250,9740,9740,9740,9740,0
|
|
20230718,100400,79792250,9740,9740,9740,9740,0
|
|
20230718,100300,79792250,9740,9740,9740,9740,0
|
|
20230718,100200,79792250,9740,9740,9740,9740,170
|
|
20230718,100100,78136450,9750,9750,9750,9750,0
|
|
20230718,100000,78136450,9750,9750,9750,9750,2
|
|
20230718,095900,78116950,9750,9750,9750,9750,0
|
|
20230718,095800,78116950,9750,9750,9750,9750,0
|
|
20230718,095700,78116950,9750,9750,9750,9750,0
|
|
20230718,095600,78116950,9750,9750,9750,9750,0
|
|
20230718,095500,78116950,9750,9750,9750,9750,1
|
|
20230718,095400,78107200,9740,9740,9740,9740,0
|
|
20230718,095300,78107200,9740,9740,9740,9740,0
|
|
20230718,095200,78107200,9740,9740,9740,9740,50
|
|
20230718,095100,77620200,9740,9730,9740,9730,10
|
|
20230718,095000,77522810,9730,9730,9730,9730,1
|
|
20230718,094900,77513080,9700,9700,9700,9700,0
|
|
20230718,094800,77513080,9700,9720,9720,9700,100
|
|
20230718,094700,76543060,9700,9760,9760,9700,1100
|
|
20230718,094600,65837110,9800,9790,9800,9790,10
|
|
20230718,094500,65739130,9750,9750,9750,9750,10
|
|
20230718,094400,65641630,9750,9750,9750,9750,0
|
|
20230718,094300,65641630,9750,9750,9750,9750,1
|
|
20230718,094200,65631880,9750,9750,9750,9750,10
|
|
20230718,094100,65534380,9750,9750,9750,9750,22
|
|
20230718,094000,65319880,9750,9780,9780,9750,62
|
|
20230718,093900,64713700,9800,9800,9800,9800,12
|
|
20230718,093800,64596100,9800,9800,9800,9800,0
|
|
20230718,093700,64596100,9800,9800,9800,9800,92
|
|
20230718,093600,63694500,9800,9800,9800,9800,0
|
|
20230718,093500,63694500,9800,9800,9800,9800,0
|
|
20230718,093400,63694500,9800,9800,9800,9800,0
|
|
20230718,093300,63694500,9800,9800,9800,9800,1654
|
|
20230718,093200,47485300,9800,9800,9800,9800,0
|
|
20230718,093100,47485300,9800,9800,9800,9800,0
|
|
20230718,093000,47485300,9800,9800,9800,9800,0
|
|
20230718,092900,47485300,9800,9800,9800,9800,0
|
|
20230718,092800,47485300,9800,9800,9800,9800,23
|
|
20230718,092700,47259900,9800,9830,9830,9800,170
|
|
20230718,092600,45592400,9830,9830,9830,9830,0
|
|
20230718,092500,45592400,9830,9780,9830,9780,19
|
|
20230718,092400,45406400,9780,9780,9780,9780,0
|
|
20230718,092300,45406400,9780,9780,9780,9780,3
|
|
20230718,092200,45377060,9790,9800,9800,9790,774
|
|
20230718,092100,37794790,9800,9800,9800,9800,0
|
|
20230718,092000,37794790,9800,9800,9800,9800,0
|
|
20230718,091900,37794790,9800,9800,9800,9800,209
|
|
20230718,091800,35746590,9800,9800,9800,9800,0
|
|
20230718,091700,35746590,9800,9800,9800,9800,0
|
|
20230718,091600,35746590,9800,9800,9800,9800,55
|
|
20230718,091500,35207590,9860,9880,9880,9840,425
|
|
20230718,091400,31025510,9860,9860,9860,9860,184
|
|
20230718,091300,29211270,9910,9910,9910,9910,1
|
|
20230718,091200,29201360,9930,9930,9930,9930,0
|
|
20230718,091100,29201360,9930,9930,9930,9930,0
|
|
20230718,091000,29201360,9930,9930,9930,9930,1
|
|
20230718,090900,29191430,9860,9860,9860,9860,65
|
|
20230718,090800,28550530,9960,9970,9970,9960,110
|
|
20230718,090700,27454830,9970,9970,9970,9970,3
|
|
20230718,090600,27424920,9790,9800,9800,9790,966
|
|
20230718,090500,17958820,9800,9740,9800,9740,124
|
|
20230718,090400,16744820,9730,9740,9740,9730,200
|
|
20230718,090300,14798790,9730,9730,9740,9730,330
|
|
20230718,090200,11587800,9730,9770,9770,9730,676
|
|
20230718,090100,4998940,9800,9800,9800,9800,0
|
|
20230718,090000,4998940,9800,9740,9800,9740,513
|