666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,200200,5352879045,4195,4195,4195,4195,0
|
|
20230718,200100,5352879045,4195,4195,4195,4195,0
|
|
20230718,200000,5352879045,4195,4195,4195,4195,0
|
|
20230718,195900,5352879045,4195,4195,4195,4195,0
|
|
20230718,195800,5352879045,4195,4195,4195,4195,0
|
|
20230718,195700,5352879045,4195,4195,4195,4195,0
|
|
20230718,195600,5352879045,4195,4195,4195,4195,0
|
|
20230718,195500,5352879045,4195,4195,4195,4195,0
|
|
20230718,195400,5352879045,4195,4195,4195,4195,0
|
|
20230718,195300,5352879045,4195,4195,4195,4195,0
|
|
20230718,195200,5352879045,4195,4195,4195,4195,0
|
|
20230718,195100,5352879045,4195,4195,4195,4195,0
|
|
20230718,195000,5352879045,4195,4195,4195,4195,0
|
|
20230718,194900,5352879045,4195,4195,4195,4195,0
|
|
20230718,194800,5352879045,4195,4195,4195,4195,0
|
|
20230718,194700,5352879045,4195,4195,4195,4195,0
|
|
20230718,194600,5352879045,4195,4195,4195,4195,0
|
|
20230718,194500,5352879045,4195,4195,4195,4195,0
|
|
20230718,194400,5352879045,4195,4195,4195,4195,0
|
|
20230718,194300,5352879045,4195,4195,4195,4195,0
|
|
20230718,194200,5352879045,4195,4195,4195,4195,0
|
|
20230718,194100,5352879045,4195,4195,4195,4195,0
|
|
20230718,194000,5352879045,4195,4195,4195,4195,0
|
|
20230718,193900,5352879045,4195,4195,4195,4195,0
|
|
20230718,193800,5352879045,4195,4195,4195,4195,0
|
|
20230718,193700,5352879045,4195,4195,4195,4195,0
|
|
20230718,193600,5352879045,4195,4195,4195,4195,0
|
|
20230718,193500,5352879045,4195,4195,4195,4195,0
|
|
20230718,193400,5352879045,4195,4195,4195,4195,0
|
|
20230718,193300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,193200,5352879045,4195,4195,4195,4195,0
|
|
20230718,193100,5352879045,4195,4195,4195,4195,0
|
|
20230718,193000,5352879045,4195,4195,4195,4195,0
|
|
20230718,192900,5352879045,4195,4195,4195,4195,0
|
|
20230718,192800,5352879045,4195,4195,4195,4195,0
|
|
20230718,192700,5352879045,4195,4195,4195,4195,0
|
|
20230718,192600,5352879045,4195,4195,4195,4195,0
|
|
20230718,192500,5352879045,4195,4195,4195,4195,0
|
|
20230718,192400,5352879045,4195,4195,4195,4195,0
|
|
20230718,192300,5352879045,4195,4195,4195,4195,0
|
|
20230718,192200,5352879045,4195,4195,4195,4195,0
|
|
20230718,192100,5352879045,4195,4195,4195,4195,0
|
|
20230718,192000,5352879045,4195,4195,4195,4195,0
|
|
20230718,191900,5352879045,4195,4195,4195,4195,0
|
|
20230718,191800,5352879045,4195,4195,4195,4195,0
|
|
20230718,191700,5352879045,4195,4195,4195,4195,0
|
|
20230718,191600,5352879045,4195,4195,4195,4195,0
|
|
20230718,191500,5352879045,4195,4195,4195,4195,0
|
|
20230718,191400,5352879045,4195,4195,4195,4195,0
|
|
20230718,191300,5352879045,4195,4195,4195,4195,0
|
|
20230718,191200,5352879045,4195,4195,4195,4195,0
|
|
20230718,191100,5352879045,4195,4195,4195,4195,0
|
|
20230718,191000,5352879045,4195,4195,4195,4195,0
|
|
20230718,190900,5352879045,4195,4195,4195,4195,0
|
|
20230718,190800,5352879045,4195,4195,4195,4195,0
|
|
20230718,190700,5352879045,4195,4195,4195,4195,0
|
|
20230718,190600,5352879045,4195,4195,4195,4195,0
|
|
20230718,190500,5352879045,4195,4195,4195,4195,0
|
|
20230718,190400,5352879045,4195,4195,4195,4195,0
|
|
20230718,190300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,190200,5352879045,4195,4195,4195,4195,0
|
|
20230718,190100,5352879045,4195,4195,4195,4195,0
|
|
20230718,190000,5352879045,4195,4195,4195,4195,0
|
|
20230718,185900,5352879045,4195,4195,4195,4195,0
|
|
20230718,185800,5352879045,4195,4195,4195,4195,0
|
|
20230718,185700,5352879045,4195,4195,4195,4195,0
|
|
20230718,185600,5352879045,4195,4195,4195,4195,0
|
|
20230718,185500,5352879045,4195,4195,4195,4195,0
|
|
20230718,185400,5352879045,4195,4195,4195,4195,0
|
|
20230718,185300,5352879045,4195,4195,4195,4195,0
|
|
20230718,185200,5352879045,4195,4195,4195,4195,0
|
|
20230718,185100,5352879045,4195,4195,4195,4195,0
|
|
20230718,185000,5352879045,4195,4195,4195,4195,0
|
|
20230718,184900,5352879045,4195,4195,4195,4195,0
|
|
20230718,184800,5352879045,4195,4195,4195,4195,0
|
|
20230718,184700,5352879045,4195,4195,4195,4195,0
|
|
20230718,184600,5352879045,4195,4195,4195,4195,0
|
|
20230718,184500,5352879045,4195,4195,4195,4195,0
|
|
20230718,184400,5352879045,4195,4195,4195,4195,0
|
|
20230718,184300,5352879045,4195,4195,4195,4195,0
|
|
20230718,184200,5352879045,4195,4195,4195,4195,0
|
|
20230718,184100,5352879045,4195,4195,4195,4195,0
|
|
20230718,184000,5352879045,4195,4195,4195,4195,0
|
|
20230718,183900,5352879045,4195,4195,4195,4195,0
|
|
20230718,183800,5352879045,4195,4195,4195,4195,0
|
|
20230718,183700,5352879045,4195,4195,4195,4195,0
|
|
20230718,183600,5352879045,4195,4195,4195,4195,0
|
|
20230718,183500,5352879045,4195,4195,4195,4195,0
|
|
20230718,183400,5352879045,4195,4195,4195,4195,0
|
|
20230718,183300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,183200,5352879045,4195,4195,4195,4195,0
|
|
20230718,183100,5352879045,4195,4195,4195,4195,0
|
|
20230718,183000,5352879045,4195,4195,4195,4195,0
|
|
20230718,182900,5352879045,4195,4195,4195,4195,0
|
|
20230718,182800,5352879045,4195,4195,4195,4195,0
|
|
20230718,182700,5352879045,4195,4195,4195,4195,0
|
|
20230718,182600,5352879045,4195,4195,4195,4195,0
|
|
20230718,182500,5352879045,4195,4195,4195,4195,0
|
|
20230718,182400,5352879045,4195,4195,4195,4195,0
|
|
20230718,182300,5352879045,4195,4195,4195,4195,0
|
|
20230718,182200,5352879045,4195,4195,4195,4195,0
|
|
20230718,182100,5352879045,4195,4195,4195,4195,0
|
|
20230718,182000,5352879045,4195,4195,4195,4195,0
|
|
20230718,181900,5352879045,4195,4195,4195,4195,0
|
|
20230718,181800,5352879045,4195,4195,4195,4195,0
|
|
20230718,181700,5352879045,4195,4195,4195,4195,0
|
|
20230718,181600,5352879045,4195,4195,4195,4195,0
|
|
20230718,181500,5352879045,4195,4195,4195,4195,0
|
|
20230718,181400,5352879045,4195,4195,4195,4195,0
|
|
20230718,181300,5352879045,4195,4195,4195,4195,0
|
|
20230718,181200,5352879045,4195,4195,4195,4195,0
|
|
20230718,181100,5352879045,4195,4195,4195,4195,0
|
|
20230718,181000,5352879045,4195,4195,4195,4195,0
|
|
20230718,180900,5352879045,4195,4195,4195,4195,0
|
|
20230718,180800,5352879045,4195,4195,4195,4195,0
|
|
20230718,180700,5352879045,4195,4195,4195,4195,0
|
|
20230718,180600,5352879045,4195,4195,4195,4195,0
|
|
20230718,180500,5352879045,4195,4195,4195,4195,0
|
|
20230718,180400,5352879045,4195,4195,4195,4195,0
|
|
20230718,180300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,180200,5352879045,4195,4195,4195,4195,0
|
|
20230718,180100,5352879045,4195,4195,4195,4195,0
|
|
20230718,180000,5352879045,4195,4195,4195,4195,0
|
|
20230718,175900,5352879045,4195,4195,4195,4195,0
|
|
20230718,175800,5352879045,4195,4195,4195,4195,0
|
|
20230718,175700,5352879045,4195,4195,4195,4195,0
|
|
20230718,175600,5352879045,4195,4195,4195,4195,0
|
|
20230718,175500,5352879045,4195,4195,4195,4195,0
|
|
20230718,175400,5352879045,4195,4195,4195,4195,0
|
|
20230718,175300,5352879045,4195,4195,4195,4195,0
|
|
20230718,175200,5352879045,4195,4195,4195,4195,0
|
|
20230718,175100,5352879045,4195,4195,4195,4195,0
|
|
20230718,175000,5352879045,4195,4195,4195,4195,0
|
|
20230718,174900,5352879045,4195,4195,4195,4195,0
|
|
20230718,174800,5352879045,4195,4195,4195,4195,0
|
|
20230718,174700,5352879045,4195,4195,4195,4195,0
|
|
20230718,174600,5352879045,4195,4195,4195,4195,0
|
|
20230718,174500,5352879045,4195,4195,4195,4195,0
|
|
20230718,174400,5352879045,4195,4195,4195,4195,0
|
|
20230718,174300,5352879045,4195,4195,4195,4195,0
|
|
20230718,174200,5352879045,4195,4195,4195,4195,0
|
|
20230718,174100,5352879045,4195,4195,4195,4195,0
|
|
20230718,174000,5352879045,4195,4195,4195,4195,0
|
|
20230718,173900,5352879045,4195,4195,4195,4195,0
|
|
20230718,173800,5352879045,4195,4195,4195,4195,0
|
|
20230718,173700,5352879045,4195,4195,4195,4195,0
|
|
20230718,173600,5352879045,4195,4195,4195,4195,0
|
|
20230718,173500,5352879045,4195,4195,4195,4195,0
|
|
20230718,173400,5352879045,4195,4195,4195,4195,0
|
|
20230718,173300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,173200,5352879045,4195,4195,4195,4195,0
|
|
20230718,173100,5352879045,4195,4195,4195,4195,0
|
|
20230718,173000,5352879045,4195,4195,4195,4195,0
|
|
20230718,172900,5352879045,4195,4195,4195,4195,0
|
|
20230718,172800,5352879045,4195,4195,4195,4195,0
|
|
20230718,172700,5352879045,4195,4195,4195,4195,0
|
|
20230718,172600,5352879045,4195,4195,4195,4195,0
|
|
20230718,172500,5352879045,4195,4195,4195,4195,0
|
|
20230718,172400,5352879045,4195,4195,4195,4195,0
|
|
20230718,172300,5352879045,4195,4195,4195,4195,0
|
|
20230718,172200,5352879045,4195,4195,4195,4195,0
|
|
20230718,172100,5352879045,4195,4195,4195,4195,0
|
|
20230718,172000,5352879045,4195,4195,4195,4195,0
|
|
20230718,171900,5352879045,4195,4195,4195,4195,0
|
|
20230718,171800,5352879045,4195,4195,4195,4195,0
|
|
20230718,171700,5352879045,4195,4195,4195,4195,0
|
|
20230718,171600,5352879045,4195,4195,4195,4195,0
|
|
20230718,171500,5352879045,4195,4195,4195,4195,0
|
|
20230718,171400,5352879045,4195,4195,4195,4195,0
|
|
20230718,171300,5352879045,4195,4195,4195,4195,0
|
|
20230718,171200,5352879045,4195,4195,4195,4195,0
|
|
20230718,171100,5352879045,4195,4195,4195,4195,0
|
|
20230718,171000,5352879045,4195,4195,4195,4195,0
|
|
20230718,170900,5352879045,4195,4195,4195,4195,0
|
|
20230718,170800,5352879045,4195,4195,4195,4195,0
|
|
20230718,170700,5352879045,4195,4195,4195,4195,0
|
|
20230718,170600,5352879045,4195,4195,4195,4195,0
|
|
20230718,170500,5352879045,4195,4195,4195,4195,0
|
|
20230718,170400,5352879045,4195,4195,4195,4195,0
|
|
20230718,170300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,170200,5352879045,4195,4195,4195,4195,0
|
|
20230718,170100,5352879045,4195,4195,4195,4195,0
|
|
20230718,170000,5352879045,4195,4195,4195,4195,0
|
|
20230718,165900,5352879045,4195,4195,4195,4195,0
|
|
20230718,165800,5352879045,4195,4195,4195,4195,0
|
|
20230718,165700,5352879045,4195,4195,4195,4195,0
|
|
20230718,165600,5352879045,4195,4195,4195,4195,0
|
|
20230718,165500,5352879045,4195,4195,4195,4195,0
|
|
20230718,165400,5352879045,4195,4195,4195,4195,0
|
|
20230718,165300,5352879045,4195,4195,4195,4195,0
|
|
20230718,165200,5352879045,4195,4195,4195,4195,0
|
|
20230718,165100,5352879045,4195,4195,4195,4195,0
|
|
20230718,165000,5352879045,4195,4195,4195,4195,0
|
|
20230718,164900,5352879045,4195,4195,4195,4195,0
|
|
20230718,164800,5352879045,4195,4195,4195,4195,0
|
|
20230718,164700,5352879045,4195,4195,4195,4195,0
|
|
20230718,164600,5352879045,4195,4195,4195,4195,0
|
|
20230718,164500,5352879045,4195,4195,4195,4195,0
|
|
20230718,164400,5352879045,4195,4195,4195,4195,0
|
|
20230718,164300,5352879045,4195,4195,4195,4195,0
|
|
20230718,164200,5352879045,4195,4195,4195,4195,0
|
|
20230718,164100,5352879045,4195,4195,4195,4195,0
|
|
20230718,164000,5352879045,4195,4195,4195,4195,0
|
|
20230718,163900,5352879045,4195,4195,4195,4195,0
|
|
20230718,163800,5352879045,4195,4195,4195,4195,0
|
|
20230718,163700,5352879045,4195,4195,4195,4195,0
|
|
20230718,163600,5352879045,4195,4195,4195,4195,0
|
|
20230718,163500,5352879045,4195,4195,4195,4195,0
|
|
20230718,163400,5352879045,4195,4195,4195,4195,0
|
|
20230718,163300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,163200,5352879045,4195,4195,4195,4195,0
|
|
20230718,163100,5352879045,4195,4195,4195,4195,0
|
|
20230718,163000,5352879045,4195,4195,4195,4195,0
|
|
20230718,162900,5352879045,4195,4195,4195,4195,0
|
|
20230718,162800,5352879045,4195,4195,4195,4195,0
|
|
20230718,162700,5352879045,4195,4195,4195,4195,0
|
|
20230718,162600,5352879045,4195,4195,4195,4195,0
|
|
20230718,162500,5352879045,4195,4195,4195,4195,0
|
|
20230718,162400,5352879045,4195,4195,4195,4195,0
|
|
20230718,162300,5352879045,4195,4195,4195,4195,0
|
|
20230718,162200,5352879045,4195,4195,4195,4195,0
|
|
20230718,162100,5352879045,4195,4195,4195,4195,0
|
|
20230718,162000,5352879045,4195,4195,4195,4195,0
|
|
20230718,161900,5352879045,4195,4195,4195,4195,0
|
|
20230718,161800,5352879045,4195,4195,4195,4195,0
|
|
20230718,161700,5352879045,4195,4195,4195,4195,0
|
|
20230718,161600,5352879045,4195,4195,4195,4195,0
|
|
20230718,161500,5352879045,4195,4195,4195,4195,0
|
|
20230718,161400,5352879045,4195,4195,4195,4195,0
|
|
20230718,161300,5352879045,4195,4195,4195,4195,0
|
|
20230718,161200,5352879045,4195,4195,4195,4195,0
|
|
20230718,161100,5352879045,4195,4195,4195,4195,0
|
|
20230718,161000,5352879045,4195,4195,4195,4195,0
|
|
20230718,160900,5352879045,4195,4195,4195,4195,0
|
|
20230718,160800,5352879045,4195,4195,4195,4195,0
|
|
20230718,160700,5352879045,4195,4195,4195,4195,0
|
|
20230718,160600,5352879045,4195,4195,4195,4195,0
|
|
20230718,160500,5352879045,4195,4195,4195,4195,0
|
|
20230718,160400,5352879045,4195,4195,4195,4195,0
|
|
20230718,160300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,160200,5352879045,4195,4195,4195,4195,0
|
|
20230718,160100,5352879045,4195,4195,4195,4195,0
|
|
20230718,160000,5352879045,4195,4195,4195,4195,0
|
|
20230718,155900,5352879045,4195,4195,4195,4195,0
|
|
20230718,155800,5352879045,4195,4195,4195,4195,0
|
|
20230718,155700,5352879045,4195,4195,4195,4195,0
|
|
20230718,155600,5352879045,4195,4195,4195,4195,0
|
|
20230718,155500,5352879045,4195,4195,4195,4195,0
|
|
20230718,155400,5352879045,4195,4195,4195,4195,0
|
|
20230718,155300,5352879045,4195,4195,4195,4195,0
|
|
20230718,155200,5352879045,4195,4195,4195,4195,0
|
|
20230718,155100,5352879045,4195,4195,4195,4195,0
|
|
20230718,155000,5352879045,4195,4195,4195,4195,0
|
|
20230718,154900,5352879045,4195,4195,4195,4195,0
|
|
20230718,154800,5352879045,4195,4195,4195,4195,0
|
|
20230718,154700,5352879045,4195,4195,4195,4195,0
|
|
20230718,154600,5352879045,4195,4195,4195,4195,0
|
|
20230718,154500,5352879045,4195,4195,4195,4195,0
|
|
20230718,154400,5352879045,4195,4195,4195,4195,0
|
|
20230718,154300,5352879045,4195,4195,4195,4195,0
|
|
20230718,154200,5352879045,4195,4195,4195,4195,0
|
|
20230718,154100,5352879045,4195,4195,4195,4195,0
|
|
20230718,154000,5352879045,4195,4195,4195,4195,0
|
|
20230718,153900,5352879045,4195,4195,4195,4195,0
|
|
20230718,153800,5352879045,4195,4195,4195,4195,0
|
|
20230718,153700,5352879045,4195,4195,4195,4195,0
|
|
20230718,153600,5352879045,4195,4195,4195,4195,0
|
|
20230718,153500,5352879045,4195,4195,4195,4195,0
|
|
20230718,153400,5352879045,4195,4195,4195,4195,0
|
|
20230718,153300,5352879045,4195,4195,4195,4195,25990
|
|
20230718,153200,5352879045,4195,4195,4195,4195,0
|
|
20230718,153100,5352879045,4195,4195,4195,4195,0
|
|
20230718,153000,5352879045,4195,4195,4195,4195,25990
|
|
20230718,152900,5243850995,4175,4175,4175,4175,0
|
|
20230718,152800,5243850995,4175,4175,4175,4175,0
|
|
20230718,152700,5243850995,4175,4175,4175,4175,0
|
|
20230718,152600,5243850995,4175,4175,4175,4175,0
|
|
20230718,152500,5243850995,4175,4175,4175,4175,0
|
|
20230718,152400,5243850995,4175,4175,4175,4175,0
|
|
20230718,152300,5243850995,4175,4175,4175,4175,0
|
|
20230718,152200,5243850995,4175,4175,4175,4175,0
|
|
20230718,152100,5243850995,4175,4175,4175,4175,0
|
|
20230718,152000,5243850995,4175,4175,4175,4175,0
|
|
20230718,151900,5243850995,4175,4170,4185,4165,7066
|
|
20230718,151800,5214378980,4180,4180,4180,4170,1458
|
|
20230718,151700,5208294465,4180,4175,4180,4165,8392
|
|
20230718,151600,5173295380,4175,4175,4180,4175,1504
|
|
20230718,151500,5167016165,4175,4175,4185,4155,11109
|
|
20230718,151400,5120753285,4195,4210,4210,4170,12223
|
|
20230718,151300,5069685610,4215,4210,4220,4185,11598
|
|
20230718,151200,5021064410,4220,4210,4220,4200,1292
|
|
20230718,151100,5015625580,4210,4210,4210,4190,10643
|
|
20230718,151000,4970953060,4210,4235,4235,4200,12880
|
|
20230718,150900,4916651870,4235,4235,4235,4235,668
|
|
20230718,150800,4913822890,4235,4235,4235,4235,1994
|
|
20230718,150700,4905378300,4235,4230,4235,4230,1121
|
|
20230718,150600,4900630870,4235,4235,4235,4230,411
|
|
20230718,150500,4898890395,4235,4230,4235,4230,216
|
|
20230718,150400,4897975640,4225,4225,4225,4225,1
|
|
20230718,150300,4897971415,4225,4230,4235,4225,2064
|
|
20230718,150200,4889246950,4225,4220,4225,4220,1139
|
|
20230718,150100,4884435375,4220,4215,4225,4215,25
|
|
20230718,150000,4884329985,4215,4220,4220,4215,201
|
|
20230718,145900,4883481770,4215,4225,4225,4215,1970
|
|
20230718,145800,4875172435,4225,4230,4230,4225,547
|
|
20230718,145700,4872858640,4230,4220,4230,4220,63
|
|
20230718,145600,4872592760,4235,4220,4235,4220,1113
|
|
20230718,145500,4867895870,4200,4250,4250,4200,19780
|
|
20230718,145400,4784476825,4250,4240,4250,4230,1929
|
|
20230718,145300,4776310160,4240,4250,4250,4240,4012
|
|
20230718,145200,4759281710,4250,4250,4255,4250,3161
|
|
20230718,145100,4745844905,4250,4255,4255,4250,1975
|
|
20230718,145000,4737450655,4250,4250,4255,4250,889
|
|
20230718,144900,4733671550,4255,4255,4260,4250,2913
|
|
20230718,144800,4721278695,4260,4265,4270,4260,2293
|
|
20230718,144700,4711504305,4265,4270,4270,4265,1974
|
|
20230718,144600,4703075450,4275,4270,4275,4270,73
|
|
20230718,144500,4702763725,4270,4275,4275,4270,1763
|
|
20230718,144400,4695229820,4275,4275,4275,4275,131
|
|
20230718,144300,4694669795,4275,4275,4275,4275,145
|
|
20230718,144200,4694049920,4270,4275,4275,4270,384
|
|
20230718,144100,4692408925,4275,4275,4275,4275,873
|
|
20230718,144000,4688676850,4275,4275,4275,4270,2106
|
|
20230718,143900,4679674200,4275,4270,4275,4270,1146
|
|
20230718,143800,4674775380,4275,4270,4275,4265,496
|
|
20230718,143700,4672657655,4265,4270,4275,4265,343
|
|
20230718,143600,4671194375,4265,4265,4275,4265,2069
|
|
20230718,143500,4662366050,4270,4275,4275,4265,1605
|
|
20230718,143400,4655513935,4275,4280,4285,4275,4985
|
|
20230718,143300,4634179820,4280,4280,4285,4280,129
|
|
20230718,143200,4633627695,4275,4275,4280,4275,1474
|
|
20230718,143100,4627320260,4275,4280,4285,4275,1122
|
|
20230718,143000,4622523455,4280,4280,4285,4275,375
|
|
20230718,142900,4620918770,4280,4280,4280,4275,500
|
|
20230718,142800,4618779305,4280,4270,4280,4270,2681
|
|
20230718,142700,4607312360,4270,4265,4270,4265,201
|
|
20230718,142600,4606455090,4260,4265,4265,4260,263
|
|
20230718,142500,4605334160,4280,4280,4285,4270,902
|
|
20230718,142400,4601480920,4280,4255,4285,4255,2232
|
|
20230718,142300,4591929795,4255,4265,4265,4255,217
|
|
20230718,142200,4591005375,4265,4305,4305,4265,1293
|
|
20230718,142100,4585467375,4320,4245,4330,4240,14622
|
|
20230718,142000,4522818090,4245,4250,4250,4245,1190
|
|
20230718,141900,4517763210,4250,4255,4255,4250,476
|
|
20230718,141800,4515738785,4255,4255,4260,4255,2371
|
|
20230718,141700,4505644305,4255,4245,4255,4240,1702
|
|
20230718,141600,4498410420,4245,4245,4245,4245,1014
|
|
20230718,141500,4494105990,4245,4230,4245,4230,3349
|
|
20230718,141400,4479919360,4225,4230,4230,4225,207
|
|
20230718,141300,4479044510,4230,4235,4235,4230,2460
|
|
20230718,141200,4468631775,4235,4235,4235,4235,601
|
|
20230718,141100,4466086540,4240,4245,4245,4240,809
|
|
20230718,141000,4462653420,4245,4245,4245,4240,666
|
|
20230718,140900,4459826525,4240,4235,4245,4235,792
|
|
20230718,140800,4456466555,4230,4240,4240,4230,165
|
|
20230718,140700,4455768405,4245,4235,4245,4235,418
|
|
20230718,140600,4453995975,4235,4235,4235,4235,23
|
|
20230718,140500,4453898570,4240,4240,4240,4240,45
|
|
20230718,140400,4453707770,4240,4240,4240,4240,43
|
|
20230718,140300,4453525450,4240,4235,4240,4235,93
|
|
20230718,140200,4453131140,4235,4235,4235,4235,215
|
|
20230718,140100,4452220615,4235,4235,4240,4235,767
|
|
20230718,140000,4448969295,4240,4240,4240,4240,7154
|
|
20230718,135900,4418636335,4240,4240,4245,4240,2178
|
|
20230718,135800,4409400520,4240,4245,4245,4240,1846
|
|
20230718,135700,4401564260,4245,4245,4250,4245,1321
|
|
20230718,135600,4395954395,4250,4250,4250,4245,3377
|
|
20230718,135500,4381604330,4250,4230,4250,4225,8831
|
|
20230718,135400,4344135665,4235,4235,4235,4235,1226
|
|
20230718,135300,4338943555,4235,4240,4240,4235,2849
|
|
20230718,135200,4326867520,4240,4230,4240,4230,7389
|
|
20230718,135100,4295572565,4235,4225,4235,4215,5936
|
|
20230718,135000,4270490185,4220,4210,4225,4210,12766
|
|
20230718,134900,4216592670,4210,4200,4210,4200,6891
|
|
20230718,134800,4187642850,4200,4195,4200,4195,212
|
|
20230718,134700,4186752820,4195,4195,4195,4195,600
|
|
20230718,134600,4184235820,4195,4190,4195,4190,406
|
|
20230718,134500,4182534180,4190,4190,4195,4190,360
|
|
20230718,134400,4181024380,4190,4190,4190,4190,178
|
|
20230718,134300,4180278560,4190,4190,4190,4190,101
|
|
20230718,134200,4179855370,4190,4195,4195,4190,349
|
|
20230718,134100,4178391330,4195,4195,4195,4195,320
|
|
20230718,134000,4177048930,4195,4195,4195,4195,200
|
|
20230718,133900,4176209930,4195,4190,4195,4190,1077
|
|
20230718,133800,4171691920,4195,4190,4195,4190,238
|
|
20230718,133700,4170693520,4195,4190,4195,4185,2737
|
|
20230718,133600,4159231970,4190,4190,4190,4190,414
|
|
20230718,133500,4157497310,4190,4190,4190,4190,252
|
|
20230718,133400,4156441430,4190,4185,4190,4185,459
|
|
20230718,133300,4154519010,4185,4185,4185,4185,930
|
|
20230718,133200,4150626960,4190,4190,4190,4185,1389
|
|
20230718,133100,4144807325,4190,4185,4190,4185,1221
|
|
20230718,133000,4139692585,4185,4185,4185,4185,500
|
|
20230718,132900,4137600085,4185,4185,4185,4185,21
|
|
20230718,132800,4137512200,4195,4195,4195,4185,120
|
|
20230718,132700,4137009020,4195,4195,4195,4195,468
|
|
20230718,132600,4135045760,4185,4190,4190,4185,3331
|
|
20230718,132500,4121099765,4190,4195,4195,4190,1042
|
|
20230718,132400,4116733240,4190,4190,4190,4190,0
|
|
20230718,132300,4116733240,4190,4190,4190,4190,960
|
|
20230718,132200,4112710840,4190,4190,4190,4190,1668
|
|
20230718,132100,4105721920,4185,4185,4190,4180,3445
|
|
20230718,132000,4091303640,4185,4185,4185,4185,43
|
|
20230718,131900,4091123685,4185,4185,4185,4185,31
|
|
20230718,131800,4090993950,4175,4175,4175,4175,349
|
|
20230718,131700,4089536875,4175,4175,4175,4170,603
|
|
20230718,131600,4087021050,4175,4180,4180,4170,1356
|
|
20230718,131500,4081359790,4190,4190,4190,4175,436
|
|
20230718,131400,4079538965,4190,4180,4190,4180,378
|
|
20230718,131300,4077958565,4180,4175,4180,4170,1843
|
|
20230718,131200,4070258585,4180,4175,4180,4175,508
|
|
20230718,131100,4068136315,4180,4180,4185,4170,7195
|
|
20230718,131000,4038103335,4185,4195,4200,4175,31746
|
|
20230718,130900,3905220025,4200,4195,4200,4195,1303
|
|
20230718,130800,3899751095,4200,4200,4205,4195,805
|
|
20230718,130700,3896370225,4200,4195,4200,4195,50
|
|
20230718,130600,3896160350,4200,4200,4200,4200,347
|
|
20230718,130500,3894702950,4200,4200,4200,4200,358
|
|
20230718,130400,3893199350,4200,4200,4200,4200,1633
|
|
20230718,130300,3886340750,4200,4205,4210,4200,3575
|
|
20230718,130200,3871308330,4205,4200,4205,4200,218
|
|
20230718,130100,3870392655,4205,4205,4205,4205,230
|
|
20230718,130000,3869425505,4210,4210,4210,4210,0
|
|
20230718,125900,3869425505,4210,4205,4210,4205,7
|
|
20230718,125800,3869396065,4205,4200,4205,4200,592
|
|
20230718,125700,3866909540,4200,4200,4200,4200,63
|
|
20230718,125600,3866644940,4195,4200,4200,4195,432
|
|
20230718,125500,3864830545,4200,4195,4200,4195,1401
|
|
20230718,125400,3858953175,4200,4200,4200,4200,316
|
|
20230718,125300,3857625975,4200,4200,4200,4195,13
|
|
20230718,125200,3857571400,4200,4200,4200,4200,1
|
|
20230718,125100,3857567200,4195,4195,4195,4195,562
|
|
20230718,125000,3855209610,4195,4200,4200,4195,183
|
|
20230718,124900,3854441035,4200,4205,4205,4200,1412
|
|
20230718,124800,3848510570,4205,4200,4205,4195,6642
|
|
20230718,124700,3820618120,4205,4205,4205,4200,458
|
|
20230718,124600,3818694235,4200,4205,4205,4200,804
|
|
20230718,124500,3815314200,4205,4205,4205,4205,11
|
|
20230718,124400,3815267945,4205,4205,4205,4205,4
|
|
20230718,124300,3815251125,4205,4200,4205,4200,1047
|
|
20230718,124200,3810853720,4205,4200,4205,4200,300
|
|
20230718,124100,3809593470,4200,4200,4200,4200,102
|
|
20230718,124000,3809165070,4200,4205,4210,4200,468
|
|
20230718,123900,3807197030,4210,4205,4210,4205,1230
|
|
20230718,123800,3802021350,4200,4200,4200,4200,1711
|
|
20230718,123700,3794835150,4205,4205,4205,4205,42
|
|
20230718,123600,3794658540,4200,4205,4205,4200,57
|
|
20230718,123500,3794419125,4205,4205,4205,4205,61
|
|
20230718,123400,3794162620,4205,4205,4205,4205,135
|
|
20230718,123300,3793594945,4205,4205,4205,4205,701
|
|
20230718,123200,3790647240,4205,4205,4210,4200,1070
|
|
20230718,123100,3786148025,4210,4210,4210,4205,2338
|
|
20230718,123000,3776316655,4210,4210,4210,4210,684
|
|
20230718,122900,3773437015,4210,4210,4210,4210,343
|
|
20230718,122800,3771992985,4210,4210,4210,4210,0
|
|
20230718,122700,3771992985,4210,4210,4215,4210,843
|
|
20230718,122600,3768441565,4210,4210,4210,4210,1
|
|
20230718,122500,3768437355,4215,4210,4215,4210,1938
|
|
20230718,122400,3760274725,4210,4215,4215,4210,10134
|
|
20230718,122300,3717600435,4215,4210,4215,4210,1522
|
|
20230718,122200,3711185455,4210,4210,4215,4210,8561
|
|
20230718,122100,3675139620,4215,4215,4215,4210,139
|
|
20230718,122000,3674554135,4215,4215,4215,4215,13
|
|
20230718,121900,3674499340,4215,4220,4220,4215,94
|
|
20230718,121800,3674102905,4220,4220,4220,4200,26600
|
|
20230718,121700,3562164555,4220,4220,4220,4220,0
|
|
20230718,121600,3562164555,4220,4220,4220,4220,11
|
|
20230718,121500,3562118135,4225,4225,4230,4225,324
|
|
20230718,121400,3560749230,4225,4225,4225,4225,1429
|
|
20230718,121300,3554711705,4220,4220,4220,4220,61
|
|
20230718,121200,3554454285,4220,4225,4225,4220,735
|
|
20230718,121100,3551351435,4225,4220,4225,4220,710
|
|
20230718,121000,3548352685,4220,4225,4225,4220,105
|
|
20230718,120900,3547909410,4225,4220,4225,4220,3562
|
|
20230718,120800,3532860465,4220,4220,4220,4215,2294
|
|
20230718,120700,3523187005,4220,4220,4220,4215,4466
|
|
20230718,120600,3504361390,4220,4220,4220,4220,2130
|
|
20230718,120500,3495372790,4220,4220,4225,4220,949
|
|
20230718,120400,3491367985,4215,4225,4230,4215,2645
|
|
20230718,120300,3480202430,4225,4225,4225,4225,633
|
|
20230718,120200,3477528005,4225,4230,4230,4225,10363
|
|
20230718,120100,3433708260,4235,4235,4235,4235,1330
|
|
20230718,120000,3428075710,4235,4235,4240,4235,800
|
|
20230718,115900,3424687550,4235,4240,4240,4235,1197
|
|
20230718,115800,3419618205,4240,4240,4240,4240,120
|
|
20230718,115700,3419109405,4240,4240,4240,4235,402
|
|
20230718,115600,3417406760,4240,4240,4240,4240,435
|
|
20230718,115500,3415562360,4240,4240,4240,4240,332
|
|
20230718,115400,3414154680,4235,4250,4250,4235,2354
|
|
20230718,115300,3404177620,4250,4240,4255,4235,2691
|
|
20230718,115200,3392764020,4240,4240,4240,4240,902
|
|
20230718,115100,3388939540,4235,4250,4250,4235,7061
|
|
20230718,115000,3358997440,4250,4250,4250,4250,800
|
|
20230718,114900,3355597440,4255,4250,4255,4245,1414
|
|
20230718,114800,3349594720,4255,4245,4255,4245,411
|
|
20230718,114700,3347848505,4245,4245,4245,4245,1253
|
|
20230718,114600,3342529520,4245,4250,4250,4245,638
|
|
20230718,114500,3339821180,4250,4245,4250,4245,503
|
|
20230718,114400,3337685930,4250,4245,4250,4245,2749
|
|
20230718,114300,3326016185,4245,4250,4250,4245,997
|
|
20230718,114200,3321782915,4245,4245,4245,4245,31
|
|
20230718,114100,3321651320,4245,4240,4245,4240,101
|
|
20230718,114000,3321222680,4240,4245,4245,4240,1000
|
|
20230718,113900,3316980030,4250,4250,4250,4250,1796
|
|
20230718,113800,3309347030,4255,4255,4255,4255,349
|
|
20230718,113700,3307862035,4255,4250,4255,4250,3575
|
|
20230718,113600,3292655420,4250,4240,4250,4240,2183
|
|
20230718,113500,3283377700,4240,4240,4240,4235,1298
|
|
20230718,113400,3277875680,4240,4240,4240,4240,1585
|
|
20230718,113300,3271155280,4240,4245,4245,4240,1063
|
|
20230718,113200,3266643400,4240,4240,4245,4240,2066
|
|
20230718,113100,3257875370,4245,4245,4245,4245,28
|
|
20230718,113000,3257756510,4245,4240,4245,4235,179
|
|
20230718,112900,3256997620,4245,4240,4245,4235,8035
|
|
20230718,112800,3222935185,4245,4255,4255,4245,20193
|
|
20230718,112700,3137111685,4260,4260,4265,4260,2266
|
|
20230718,112600,3127458440,4265,4265,4265,4260,153
|
|
20230718,112500,3126806395,4265,4260,4270,4260,1110
|
|
20230718,112400,3122073685,4260,4260,4265,4255,927
|
|
20230718,112300,3118124740,4270,4265,4270,4260,1200
|
|
20230718,112200,3113006945,4265,4265,4270,4260,1186
|
|
20230718,112100,3107949855,4265,4255,4270,4255,1542
|
|
20230718,112000,3101386435,4255,4260,4260,4255,613
|
|
20230718,111900,3098777940,4255,4260,4260,4255,2164
|
|
20230718,111800,3089569120,4260,4255,4260,4255,1989
|
|
20230718,111700,3081105685,4250,4255,4255,4250,5161
|
|
20230718,111600,3059156410,4255,4260,4265,4255,9766
|
|
20230718,111500,3017597980,4260,4265,4265,4255,8131
|
|
20230718,111400,2982961405,4265,4270,4270,4265,1001
|
|
20230718,111300,2978692135,4270,4265,4270,4265,1056
|
|
20230718,111200,2974187850,4265,4270,4270,4265,8238
|
|
20230718,111100,2939041810,4270,4270,4275,4265,2778
|
|
20230718,111000,2927177370,4270,4275,4280,4270,89
|
|
20230718,110900,2926797145,4280,4275,4280,4275,829
|
|
20230718,110800,2923252490,4275,4270,4275,4270,1007
|
|
20230718,110700,2918951065,4270,4270,4270,4270,1002
|
|
20230718,110600,2914672525,4270,4270,4280,4270,734
|
|
20230718,110500,2911537845,4270,4270,4270,4270,268
|
|
20230718,110400,2910393485,4265,4270,4270,4265,1099
|
|
20230718,110300,2905702430,4270,4280,4280,4270,2371
|
|
20230718,110200,2895578230,4280,4280,4280,4280,1
|
|
20230718,110100,2895573950,4270,4285,4290,4270,1120
|
|
20230718,110000,2890790570,4290,4280,4290,4280,111
|
|
20230718,105900,2890315480,4290,4290,4290,4290,27
|
|
20230718,105800,2890199650,4275,4280,4280,4275,6805
|
|
20230718,105700,2861107625,4285,4275,4285,4275,1220
|
|
20230718,105600,2855885920,4285,4280,4285,4275,1573
|
|
20230718,105500,2849159160,4285,4280,4290,4275,749
|
|
20230718,105400,2845955335,4275,4280,4280,4275,1224
|
|
20230718,105300,2840720485,4280,4280,4280,4280,5841
|
|
20230718,105200,2815721005,4280,4280,4280,4280,205
|
|
20230718,105100,2814843605,4280,4285,4285,4280,635
|
|
20230718,105000,2812125755,4285,4285,4285,4285,312
|
|
20230718,104900,2810788835,4285,4290,4290,4285,4912
|
|
20230718,104800,2789730790,4290,4290,4290,4285,587
|
|
20230718,104700,2787212695,4290,4295,4295,4285,3388
|
|
20230718,104600,2772687870,4295,4295,4305,4295,1804
|
|
20230718,104500,2764931050,4290,4290,4300,4290,1127
|
|
20230718,104400,2760095220,4285,4285,4300,4285,2756
|
|
20230718,104300,2748273185,4285,4285,4290,4285,1094
|
|
20230718,104200,2743580395,4285,4285,4285,4285,69
|
|
20230718,104100,2743284730,4285,4295,4295,4285,321
|
|
20230718,104000,2741906115,4300,4295,4300,4285,1571
|
|
20230718,103900,2735164635,4290,4280,4290,4280,290
|
|
20230718,103800,2733921630,4285,4285,4285,4285,516
|
|
20230718,103700,2731710570,4285,4290,4290,4280,3660
|
|
20230718,103600,2716022935,4290,4290,4290,4290,55
|
|
20230718,103500,2715786985,4290,4285,4300,4285,3803
|
|
20230718,103400,2699458075,4285,4265,4285,4265,4538
|
|
20230718,103300,2680062545,4270,4270,4270,4260,4146
|
|
20230718,103200,2662377510,4270,4275,4275,4270,615
|
|
20230718,103100,2659751385,4275,4275,4275,4270,1550
|
|
20230718,103000,2653132840,4275,4285,4285,4270,12856
|
|
20230718,102900,2598160735,4290,4290,4290,4285,674
|
|
20230718,102800,2595269775,4285,4290,4290,4285,1179
|
|
20230718,102700,2590216950,4290,4290,4290,4285,1947
|
|
20230718,102600,2581872510,4285,4285,4290,4285,1986
|
|
20230718,102500,2573361225,4285,4280,4285,4280,2141
|
|
20230718,102400,2564187280,4285,4280,4285,4280,2793
|
|
20230718,102300,2552222330,4280,4280,4285,4275,24576
|
|
20230718,102200,2447043820,4285,4295,4295,4285,2885
|
|
20230718,102100,2434676475,4295,4295,4295,4290,1275
|
|
20230718,102000,2429205355,4295,4300,4300,4295,2198
|
|
20230718,101900,2419755645,4310,4310,4310,4310,3
|
|
20230718,101800,2419742715,4290,4285,4300,4280,4645
|
|
20230718,101700,2399794230,4280,4305,4315,4280,12696
|
|
20230718,101600,2345302670,4305,4310,4320,4305,2275
|
|
20230718,101500,2335499775,4305,4315,4315,4305,3200
|
|
20230718,101400,2321717080,4315,4300,4320,4300,1955
|
|
20230718,101300,2313298910,4310,4305,4310,4295,4883
|
|
20230718,101200,2292303455,4305,4305,4305,4305,405
|
|
20230718,101100,2290559930,4305,4300,4310,4300,5216
|
|
20230718,101000,2268090895,4300,4300,4300,4280,20889
|
|
20230718,100900,2178507270,4295,4305,4305,4290,13623
|
|
20230718,100800,2119950230,4300,4315,4315,4300,18681
|
|
20230718,100700,2039571695,4310,4340,4350,4310,64713
|
|
20230718,100600,1759861405,4355,4370,4375,4340,48173
|
|
20230718,100500,1550175570,4370,4375,4375,4370,2374
|
|
20230718,100400,1539800680,4375,4375,4380,4370,1265
|
|
20230718,100300,1534267060,4375,4370,4375,4370,387
|
|
20230718,100200,1532575045,4375,4375,4375,4370,7808
|
|
20230718,100100,1498441890,4380,4375,4380,4375,4623
|
|
20230718,100000,1478216030,4380,4385,4385,4380,13662
|
|
20230718,095900,1418367390,4385,4385,4385,4385,7249
|
|
20230718,095800,1386580525,4385,4385,4390,4385,1024
|
|
20230718,095700,1382090170,4385,4390,4390,4385,2269
|
|
20230718,095600,1372138460,4390,4390,4395,4385,1397
|
|
20230718,095500,1366008215,4390,4390,4395,4385,1745
|
|
20230718,095400,1358355655,4390,4395,4395,4385,8653
|
|
20230718,095300,1320382315,4390,4395,4395,4390,3230
|
|
20230718,095200,1306202260,4395,4390,4395,4390,638
|
|
20230718,095100,1303400940,4395,4390,4395,4390,1526
|
|
20230718,095000,1296700950,4390,4395,4400,4390,4089
|
|
20230718,094900,1278737065,4395,4400,4400,4395,7837
|
|
20230718,094800,1244280205,4400,4400,4405,4400,7120
|
|
20230718,094700,1212947845,4400,4410,4410,4400,4510
|
|
20230718,094600,1193096555,4415,4415,4415,4415,1019
|
|
20230718,094500,1188597670,4405,4405,4405,4405,337
|
|
20230718,094400,1187113185,4405,4405,4405,4405,2079
|
|
20230718,094300,1177955190,4405,4405,4405,4405,444
|
|
20230718,094200,1175999370,4405,4425,4430,4405,6679
|
|
20230718,094100,1146496050,4430,4435,4435,4430,5280
|
|
20230718,094000,1123102650,4435,4435,4435,4430,1694
|
|
20230718,093900,1115589765,4435,4440,4440,4435,605
|
|
20230718,093800,1112906140,4440,4440,4440,4435,1067
|
|
20230718,093700,1108169320,4440,4435,4445,4435,10844
|
|
20230718,093600,1059976330,4440,4440,4440,4430,3881
|
|
20230718,093500,1042754085,4440,4440,4450,4430,982
|
|
20230718,093400,1038395475,4440,4430,4440,4430,577
|
|
20230718,093300,1035837810,4435,4430,4445,4430,948
|
|
20230718,093200,1031634080,4435,4410,4440,4410,6876
|
|
20230718,093100,1001245195,4405,4410,4410,4405,733
|
|
20230718,093000,998012670,4410,4410,4410,4410,132
|
|
20230718,092900,997430550,4410,4410,4415,4410,348
|
|
20230718,092800,995895865,4410,4410,4410,4410,22
|
|
20230718,092700,995798845,4405,4405,4410,4405,147
|
|
20230718,092600,995151080,4405,4405,4405,4400,1097
|
|
20230718,092500,990318800,4405,4405,4415,4400,6763
|
|
20230718,092400,960553005,4405,4405,4405,4405,936
|
|
20230718,092300,956429925,4405,4410,4410,4405,2418
|
|
20230718,092200,945773990,4410,4420,4420,4405,4136
|
|
20230718,092100,927504630,4410,4410,4415,4410,1482
|
|
20230718,092000,920964010,4410,4405,4415,4405,1009
|
|
20230718,091900,916514540,4400,4400,4400,4400,100
|
|
20230718,091800,916074540,4400,4400,4400,4400,357
|
|
20230718,091700,914503740,4400,4405,4415,4395,5312
|
|
20230718,091600,891109210,4405,4405,4410,4400,2352
|
|
20230718,091500,880745395,4400,4405,4410,4400,4795
|
|
20230718,091400,859611140,4405,4430,4430,4395,15884
|
|
20230718,091300,789593410,4430,4425,4430,4425,701
|
|
20230718,091200,786488215,4430,4450,4450,4430,5269
|
|
20230718,091100,763127295,4450,4420,4470,4420,9804
|
|
20230718,091000,719701780,4420,4410,4420,4400,7322
|
|
20230718,090900,687411745,4400,4420,4420,4395,28638
|
|
20230718,090800,561323700,4410,4420,4420,4410,16292
|
|
20230718,090700,489389845,4420,4435,4455,4415,18839
|
|
20230718,090600,405990790,4435,4445,4445,4435,9921
|
|
20230718,090500,361936225,4445,4455,4455,4430,20445
|
|
20230718,090400,271130035,4455,4460,4475,4455,4604
|
|
20230718,090300,250606290,4460,4465,4470,4460,2532
|
|
20230718,090200,239306345,4465,4475,4475,4465,3759
|
|
20230718,090100,222512925,4460,4510,4515,4455,17382
|
|
20230718,090000,144656150,4510,4480,4510,4470,29267
|