578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,183400,10782773420,11160,11160,11160,11160,0
|
|
20230718,183300,10782773420,11160,11160,11160,11160,0
|
|
20230718,183200,10782773420,11160,11160,11160,11160,0
|
|
20230718,183100,10782773420,11160,11160,11160,11160,0
|
|
20230718,183000,10782773420,11160,11160,11160,11160,0
|
|
20230718,182900,10782773420,11160,11160,11160,11160,0
|
|
20230718,182800,10782773420,11160,11160,11160,11160,0
|
|
20230718,182700,10782773420,11160,11160,11160,11160,0
|
|
20230718,182600,10782773420,11160,11160,11160,11160,0
|
|
20230718,182500,10782773420,11160,11160,11160,11160,0
|
|
20230718,182400,10782773420,11160,11160,11160,11160,0
|
|
20230718,182300,10782773420,11160,11160,11160,11160,0
|
|
20230718,182200,10782773420,11160,11160,11160,11160,0
|
|
20230718,182100,10782773420,11160,11160,11160,11160,0
|
|
20230718,182000,10782773420,11160,11160,11160,11160,0
|
|
20230718,181900,10782773420,11160,11160,11160,11160,0
|
|
20230718,181800,10782773420,11160,11160,11160,11160,0
|
|
20230718,181700,10782773420,11160,11160,11160,11160,0
|
|
20230718,181600,10782773420,11160,11160,11160,11160,0
|
|
20230718,181500,10782773420,11160,11160,11160,11160,0
|
|
20230718,181400,10782773420,11160,11160,11160,11160,0
|
|
20230718,181300,10782773420,11160,11160,11160,11160,0
|
|
20230718,181200,10782773420,11160,11160,11160,11160,0
|
|
20230718,181100,10782773420,11160,11160,11160,11160,0
|
|
20230718,181000,10782773420,11160,11160,11160,11160,0
|
|
20230718,180900,10782773420,11160,11160,11160,11160,0
|
|
20230718,180800,10782773420,11160,11160,11160,11160,0
|
|
20230718,180700,10782773420,11160,11160,11160,11160,0
|
|
20230718,180600,10782773420,11160,11160,11160,11160,0
|
|
20230718,180500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,180400,10782773420,11160,11160,11160,11160,0
|
|
20230718,180300,10782773420,11160,11160,11160,11160,0
|
|
20230718,180200,10782773420,11160,11160,11160,11160,0
|
|
20230718,180100,10782773420,11160,11160,11160,11160,0
|
|
20230718,180000,10782773420,11160,11160,11160,11160,0
|
|
20230718,175900,10782773420,11160,11160,11160,11160,0
|
|
20230718,175800,10782773420,11160,11160,11160,11160,0
|
|
20230718,175700,10782773420,11160,11160,11160,11160,0
|
|
20230718,175600,10782773420,11160,11160,11160,11160,0
|
|
20230718,175500,10782773420,11160,11160,11160,11160,0
|
|
20230718,175400,10782773420,11160,11160,11160,11160,0
|
|
20230718,175300,10782773420,11160,11160,11160,11160,0
|
|
20230718,175200,10782773420,11160,11160,11160,11160,0
|
|
20230718,175100,10782773420,11160,11160,11160,11160,0
|
|
20230718,175000,10782773420,11160,11160,11160,11160,0
|
|
20230718,174900,10782773420,11160,11160,11160,11160,0
|
|
20230718,174800,10782773420,11160,11160,11160,11160,0
|
|
20230718,174700,10782773420,11160,11160,11160,11160,0
|
|
20230718,174600,10782773420,11160,11160,11160,11160,0
|
|
20230718,174500,10782773420,11160,11160,11160,11160,0
|
|
20230718,174400,10782773420,11160,11160,11160,11160,0
|
|
20230718,174300,10782773420,11160,11160,11160,11160,0
|
|
20230718,174200,10782773420,11160,11160,11160,11160,0
|
|
20230718,174100,10782773420,11160,11160,11160,11160,0
|
|
20230718,174000,10782773420,11160,11160,11160,11160,0
|
|
20230718,173900,10782773420,11160,11160,11160,11160,0
|
|
20230718,173800,10782773420,11160,11160,11160,11160,0
|
|
20230718,173700,10782773420,11160,11160,11160,11160,0
|
|
20230718,173600,10782773420,11160,11160,11160,11160,0
|
|
20230718,173500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,173400,10782773420,11160,11160,11160,11160,0
|
|
20230718,173300,10782773420,11160,11160,11160,11160,0
|
|
20230718,173200,10782773420,11160,11160,11160,11160,0
|
|
20230718,173100,10782773420,11160,11160,11160,11160,0
|
|
20230718,173000,10782773420,11160,11160,11160,11160,0
|
|
20230718,172900,10782773420,11160,11160,11160,11160,0
|
|
20230718,172800,10782773420,11160,11160,11160,11160,0
|
|
20230718,172700,10782773420,11160,11160,11160,11160,0
|
|
20230718,172600,10782773420,11160,11160,11160,11160,0
|
|
20230718,172500,10782773420,11160,11160,11160,11160,0
|
|
20230718,172400,10782773420,11160,11160,11160,11160,0
|
|
20230718,172300,10782773420,11160,11160,11160,11160,0
|
|
20230718,172200,10782773420,11160,11160,11160,11160,0
|
|
20230718,172100,10782773420,11160,11160,11160,11160,0
|
|
20230718,172000,10782773420,11160,11160,11160,11160,0
|
|
20230718,171900,10782773420,11160,11160,11160,11160,0
|
|
20230718,171800,10782773420,11160,11160,11160,11160,0
|
|
20230718,171700,10782773420,11160,11160,11160,11160,0
|
|
20230718,171600,10782773420,11160,11160,11160,11160,0
|
|
20230718,171500,10782773420,11160,11160,11160,11160,0
|
|
20230718,171400,10782773420,11160,11160,11160,11160,0
|
|
20230718,171300,10782773420,11160,11160,11160,11160,0
|
|
20230718,171200,10782773420,11160,11160,11160,11160,0
|
|
20230718,171100,10782773420,11160,11160,11160,11160,0
|
|
20230718,171000,10782773420,11160,11160,11160,11160,0
|
|
20230718,170900,10782773420,11160,11160,11160,11160,0
|
|
20230718,170800,10782773420,11160,11160,11160,11160,0
|
|
20230718,170700,10782773420,11160,11160,11160,11160,0
|
|
20230718,170600,10782773420,11160,11160,11160,11160,0
|
|
20230718,170500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,170400,10782773420,11160,11160,11160,11160,0
|
|
20230718,170300,10782773420,11160,11160,11160,11160,0
|
|
20230718,170200,10782773420,11160,11160,11160,11160,0
|
|
20230718,170100,10782773420,11160,11160,11160,11160,0
|
|
20230718,170000,10782773420,11160,11160,11160,11160,0
|
|
20230718,165900,10782773420,11160,11160,11160,11160,0
|
|
20230718,165800,10782773420,11160,11160,11160,11160,0
|
|
20230718,165700,10782773420,11160,11160,11160,11160,0
|
|
20230718,165600,10782773420,11160,11160,11160,11160,0
|
|
20230718,165500,10782773420,11160,11160,11160,11160,0
|
|
20230718,165400,10782773420,11160,11160,11160,11160,0
|
|
20230718,165300,10782773420,11160,11160,11160,11160,0
|
|
20230718,165200,10782773420,11160,11160,11160,11160,0
|
|
20230718,165100,10782773420,11160,11160,11160,11160,0
|
|
20230718,165000,10782773420,11160,11160,11160,11160,0
|
|
20230718,164900,10782773420,11160,11160,11160,11160,0
|
|
20230718,164800,10782773420,11160,11160,11160,11160,0
|
|
20230718,164700,10782773420,11160,11160,11160,11160,0
|
|
20230718,164600,10782773420,11160,11160,11160,11160,0
|
|
20230718,164500,10782773420,11160,11160,11160,11160,0
|
|
20230718,164400,10782773420,11160,11160,11160,11160,0
|
|
20230718,164300,10782773420,11160,11160,11160,11160,0
|
|
20230718,164200,10782773420,11160,11160,11160,11160,0
|
|
20230718,164100,10782773420,11160,11160,11160,11160,0
|
|
20230718,164000,10782773420,11160,11160,11160,11160,0
|
|
20230718,163900,10782773420,11160,11160,11160,11160,0
|
|
20230718,163800,10782773420,11160,11160,11160,11160,0
|
|
20230718,163700,10782773420,11160,11160,11160,11160,0
|
|
20230718,163600,10782773420,11160,11160,11160,11160,0
|
|
20230718,163500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,163400,10782773420,11160,11160,11160,11160,0
|
|
20230718,163300,10782773420,11160,11160,11160,11160,0
|
|
20230718,163200,10782773420,11160,11160,11160,11160,0
|
|
20230718,163100,10782773420,11160,11160,11160,11160,0
|
|
20230718,163000,10782773420,11160,11160,11160,11160,0
|
|
20230718,162900,10782773420,11160,11160,11160,11160,0
|
|
20230718,162800,10782773420,11160,11160,11160,11160,0
|
|
20230718,162700,10782773420,11160,11160,11160,11160,0
|
|
20230718,162600,10782773420,11160,11160,11160,11160,0
|
|
20230718,162500,10782773420,11160,11160,11160,11160,0
|
|
20230718,162400,10782773420,11160,11160,11160,11160,0
|
|
20230718,162300,10782773420,11160,11160,11160,11160,0
|
|
20230718,162200,10782773420,11160,11160,11160,11160,0
|
|
20230718,162100,10782773420,11160,11160,11160,11160,0
|
|
20230718,162000,10782773420,11160,11160,11160,11160,0
|
|
20230718,161900,10782773420,11160,11160,11160,11160,0
|
|
20230718,161800,10782773420,11160,11160,11160,11160,0
|
|
20230718,161700,10782773420,11160,11160,11160,11160,0
|
|
20230718,161600,10782773420,11160,11160,11160,11160,0
|
|
20230718,161500,10782773420,11160,11160,11160,11160,0
|
|
20230718,161400,10782773420,11160,11160,11160,11160,0
|
|
20230718,161300,10782773420,11160,11160,11160,11160,0
|
|
20230718,161200,10782773420,11160,11160,11160,11160,0
|
|
20230718,161100,10782773420,11160,11160,11160,11160,0
|
|
20230718,161000,10782773420,11160,11160,11160,11160,0
|
|
20230718,160900,10782773420,11160,11160,11160,11160,0
|
|
20230718,160800,10782773420,11160,11160,11160,11160,0
|
|
20230718,160700,10782773420,11160,11160,11160,11160,0
|
|
20230718,160600,10782773420,11160,11160,11160,11160,0
|
|
20230718,160500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,160400,10782773420,11160,11160,11160,11160,0
|
|
20230718,160300,10782773420,11160,11160,11160,11160,0
|
|
20230718,160200,10782773420,11160,11160,11160,11160,0
|
|
20230718,160100,10782773420,11160,11160,11160,11160,0
|
|
20230718,160000,10782773420,11160,11160,11160,11160,0
|
|
20230718,155900,10782773420,11160,11160,11160,11160,0
|
|
20230718,155800,10782773420,11160,11160,11160,11160,0
|
|
20230718,155700,10782773420,11160,11160,11160,11160,0
|
|
20230718,155600,10782773420,11160,11160,11160,11160,0
|
|
20230718,155500,10782773420,11160,11160,11160,11160,0
|
|
20230718,155400,10782773420,11160,11160,11160,11160,0
|
|
20230718,155300,10782773420,11160,11160,11160,11160,0
|
|
20230718,155200,10782773420,11160,11160,11160,11160,0
|
|
20230718,155100,10782773420,11160,11160,11160,11160,0
|
|
20230718,155000,10782773420,11160,11160,11160,11160,0
|
|
20230718,154900,10782773420,11160,11160,11160,11160,0
|
|
20230718,154800,10782773420,11160,11160,11160,11160,0
|
|
20230718,154700,10782773420,11160,11160,11160,11160,0
|
|
20230718,154600,10782773420,11160,11160,11160,11160,0
|
|
20230718,154500,10782773420,11160,11160,11160,11160,0
|
|
20230718,154400,10782773420,11160,11160,11160,11160,0
|
|
20230718,154300,10782773420,11160,11160,11160,11160,0
|
|
20230718,154200,10782773420,11160,11160,11160,11160,0
|
|
20230718,154100,10782773420,11160,11160,11160,11160,0
|
|
20230718,154000,10782773420,11160,11160,11160,11160,0
|
|
20230718,153900,10782773420,11160,11160,11160,11160,0
|
|
20230718,153800,10782773420,11160,11160,11160,11160,0
|
|
20230718,153700,10782773420,11160,11160,11160,11160,0
|
|
20230718,153600,10782773420,11160,11160,11160,11160,0
|
|
20230718,153500,10782773420,11160,11160,11160,11160,21311
|
|
20230718,153400,10782773420,11160,11160,11160,11160,0
|
|
20230718,153300,10782773420,11160,11160,11160,11160,0
|
|
20230718,153200,10782773420,11160,11160,11160,11160,0
|
|
20230718,153100,10782773420,11160,11160,11160,11160,0
|
|
20230718,153000,10782773420,11160,11160,11160,11160,21311
|
|
20230718,152900,10544942660,11160,11160,11160,11160,0
|
|
20230718,152800,10544942660,11160,11160,11160,11160,0
|
|
20230718,152700,10544942660,11160,11160,11160,11160,0
|
|
20230718,152600,10544942660,11160,11160,11160,11160,0
|
|
20230718,152500,10544942660,11160,11160,11160,11160,0
|
|
20230718,152400,10544942660,11160,11160,11160,11160,0
|
|
20230718,152300,10544942660,11160,11160,11160,11160,0
|
|
20230718,152200,10544942660,11160,11160,11160,11160,0
|
|
20230718,152100,10544942660,11160,11160,11160,11160,0
|
|
20230718,152000,10544942660,11160,11160,11160,11160,0
|
|
20230718,151900,10544942660,11160,11150,11160,11140,1803
|
|
20230718,151800,10524828180,11150,11150,11160,11150,1132
|
|
20230718,151700,10512198220,11160,11160,11170,11150,1551
|
|
20230718,151600,10494889420,11160,11150,11170,11130,2618
|
|
20230718,151500,10465668970,11130,11160,11160,11120,214
|
|
20230718,151400,10463288060,11130,11130,11150,11110,2616
|
|
20230718,151300,10434181930,11120,11130,11130,11120,1139
|
|
20230718,151200,10421511250,11130,11140,11150,11130,2140
|
|
20230718,151100,10397687110,11140,11150,11170,11140,531
|
|
20230718,151000,10391771580,11140,11150,11160,11140,2421
|
|
20230718,150900,10364782000,11150,11170,11180,11150,1701
|
|
20230718,150800,10345794490,11180,11170,11180,11160,72
|
|
20230718,150700,10344990270,11180,11180,11180,11170,232
|
|
20230718,150600,10342397480,11170,11160,11170,11160,336
|
|
20230718,150500,10338647700,11160,11160,11180,11160,334
|
|
20230718,150400,10334920240,11180,11160,11180,11160,161
|
|
20230718,150300,10333122600,11180,11170,11180,11160,529
|
|
20230718,150200,10327212580,11180,11170,11180,11170,151
|
|
20230718,150100,10325525370,11170,11180,11180,11170,63
|
|
20230718,150000,10324821580,11180,11170,11180,11170,292
|
|
20230718,145900,10321559620,11170,11170,11180,11160,490
|
|
20230718,145800,10316085810,11170,11160,11170,11160,1366
|
|
20230718,145700,10300837520,11160,11160,11170,11160,365
|
|
20230718,145600,10296763920,11160,11170,11180,11160,471
|
|
20230718,145500,10291503140,11180,11170,11180,11170,67
|
|
20230718,145400,10290754700,11170,11170,11180,11170,300
|
|
20230718,145300,10287400850,11160,11180,11180,11160,235
|
|
20230718,145200,10284776250,11160,11190,11190,11160,892
|
|
20230718,145100,10274810620,11190,11190,11190,11190,0
|
|
20230718,145000,10274810620,11190,11170,11190,11170,292
|
|
20230718,144900,10271543160,11190,11180,11190,11170,653
|
|
20230718,144800,10264245020,11180,11180,11180,11170,795
|
|
20230718,144700,10255357310,11180,11190,11190,11180,449
|
|
20230718,144600,10250333600,11190,11210,11210,11190,103
|
|
20230718,144500,10249180110,11190,11210,11210,11190,120
|
|
20230718,144400,10247835910,11190,11210,11210,11190,321
|
|
20230718,144300,10244237890,11210,11210,11210,11180,1004
|
|
20230718,144200,10232986210,11210,11210,11210,11190,702
|
|
20230718,144100,10225122780,11220,11210,11220,11210,730
|
|
20230718,144000,10216938210,11210,11170,11210,11170,739
|
|
20230718,143900,10208661580,11170,11170,11170,11170,73
|
|
20230718,143800,10207846170,11170,11170,11170,11170,151
|
|
20230718,143700,10206159500,11170,11170,11170,11170,21
|
|
20230718,143600,10205924930,11200,11170,11200,11150,497
|
|
20230718,143500,10200378640,11170,11170,11170,11160,244
|
|
20230718,143400,10197653780,11170,11200,11200,11170,100
|
|
20230718,143300,10196536090,11200,11200,11200,11200,20
|
|
20230718,143200,10196312090,11200,11180,11200,11150,414
|
|
20230718,143100,10191691440,11170,11170,11170,11170,81
|
|
20230718,143000,10190786670,11160,11160,11160,11160,0
|
|
20230718,142900,10190786670,11160,11200,11200,11150,1157
|
|
20230718,142800,10177866930,11200,11200,11200,11200,455
|
|
20230718,142700,10172770930,11200,11190,11200,11190,1917
|
|
20230718,142600,10151300610,11190,11190,11190,11190,500
|
|
20230718,142500,10145705610,11190,11180,11190,11180,169
|
|
20230718,142400,10143815000,11200,11200,11200,11200,692
|
|
20230718,142300,10136064600,11210,11180,11210,11180,146
|
|
20230718,142200,10134429190,11180,11180,11180,11180,4
|
|
20230718,142100,10134384470,11170,11170,11170,11170,3
|
|
20230718,142000,10134350960,11170,11170,11170,11160,925
|
|
20230718,141900,10124019030,11170,11210,11210,11170,351
|
|
20230718,141800,10120087990,11210,11200,11210,11200,114
|
|
20230718,141700,10118811180,11200,11200,11200,11200,347
|
|
20230718,141600,10114924780,11200,11210,11210,11200,118
|
|
20230718,141500,10113603000,11200,11220,11220,11200,311
|
|
20230718,141400,10110116890,11220,11210,11220,11210,239
|
|
20230718,141300,10107436400,11200,11200,11210,11200,493
|
|
20230718,141200,10101913380,11200,11200,11200,11200,101
|
|
20230718,141100,10100782180,11160,11160,11160,11160,5
|
|
20230718,141000,10100726380,11220,11150,11220,11150,801
|
|
20230718,140900,10091763950,11150,11140,11150,11140,73
|
|
20230718,140800,10090950680,11130,11140,11140,11130,400
|
|
20230718,140700,10086498490,11140,11130,11140,11120,528
|
|
20230718,140600,10080620520,11130,11130,11140,11130,1045
|
|
20230718,140500,10068988660,11140,11160,11160,11140,572
|
|
20230718,140400,10062615550,11150,11150,11150,11150,90
|
|
20230718,140300,10061612050,11160,11150,11160,11150,200
|
|
20230718,140200,10059382040,11150,11160,11160,11140,129
|
|
20230718,140100,10057943550,11170,11170,11180,11140,2015
|
|
20230718,140000,10035472070,11160,11160,11160,11160,17
|
|
20230718,135900,10035282350,11160,11170,11170,11160,170
|
|
20230718,135800,10033384760,11170,11170,11170,11170,5
|
|
20230718,135700,10033328910,11160,11190,11190,11160,1577
|
|
20230718,135600,10015711900,11190,11190,11190,11190,100
|
|
20230718,135500,10014592900,11200,11200,11200,11200,74
|
|
20230718,135400,10013764100,11200,11200,11200,11200,104
|
|
20230718,135300,10012599300,11200,11200,11200,11200,228
|
|
20230718,135200,10010045700,11200,11200,11200,11200,0
|
|
20230718,135100,10010045700,11200,11200,11200,11200,11
|
|
20230718,135000,10009922500,11190,11200,11200,11190,295
|
|
20230718,134900,10006620170,11200,11200,11200,11200,10
|
|
20230718,134800,10006508170,11200,11180,11200,11180,71
|
|
20230718,134700,10005713590,11200,11200,11200,11200,8
|
|
20230718,134600,10005623990,11200,11200,11200,11180,336
|
|
20230718,134500,10001862940,11190,11190,11190,11190,0
|
|
20230718,134400,10001862940,11190,11230,11230,11190,3067
|
|
20230718,134300,9967519460,11210,11220,11220,11210,1165
|
|
20230718,134200,9954448660,11210,11200,11220,11200,230
|
|
20230718,134100,9951871520,11200,11210,11220,11200,103
|
|
20230718,134000,9950717890,11200,11200,11200,11190,1271
|
|
20230718,133900,9936488420,11210,11200,11210,11200,1173
|
|
20230718,133800,9923347820,11200,11220,11220,11200,1494
|
|
20230718,133700,9906610790,11220,11200,11220,11200,1161
|
|
20230718,133600,9893587510,11200,11200,11200,11200,480
|
|
20230718,133500,9888211510,11200,11210,11210,11200,366
|
|
20230718,133400,9884108660,11210,11210,11220,11210,245
|
|
20230718,133300,9881361110,11210,11220,11220,11210,310
|
|
20230718,133200,9877883390,11220,11220,11220,11220,193
|
|
20230718,133100,9875717930,11220,11220,11230,11220,335
|
|
20230718,133000,9871959080,11230,11230,11230,11220,245
|
|
20230718,132900,9869210150,11230,11230,11230,11230,1
|
|
20230718,132800,9869198920,11230,11230,11230,11230,1
|
|
20230718,132700,9869187690,11230,11210,11240,11210,251
|
|
20230718,132600,9866373060,11210,11210,11210,11200,368
|
|
20230718,132500,9862250840,11200,11160,11200,11160,167
|
|
20230718,132400,9860384660,11180,11180,11180,11180,13
|
|
20230718,132300,9860239320,11160,11150,11160,11150,236
|
|
20230718,132200,9857606860,11160,11170,11180,11160,469
|
|
20230718,132100,9852371420,11160,11160,11160,11160,100
|
|
20230718,132000,9851255420,11160,11170,11170,11160,615
|
|
20230718,131900,9844390740,11170,11170,11170,11170,65
|
|
20230718,131800,9843664690,11170,11170,11170,11170,16
|
|
20230718,131700,9843485970,11170,11160,11170,11160,43
|
|
20230718,131600,9843005690,11170,11170,11170,11160,184
|
|
20230718,131500,9840950860,11170,11170,11190,11170,408
|
|
20230718,131400,9836393480,11200,11180,11200,11170,1064
|
|
20230718,131300,9824502100,11180,11210,11210,11180,26
|
|
20230718,131200,9824210970,11210,11200,11210,11200,157
|
|
20230718,131100,9822451540,11200,11200,11200,11200,1
|
|
20230718,131000,9822440340,11200,11200,11200,11200,11
|
|
20230718,130900,9822317140,11200,11230,11230,11200,2483
|
|
20230718,130800,9794493950,11230,11220,11230,11220,304
|
|
20230718,130700,9791080850,11230,11240,11240,11220,27
|
|
20230718,130600,9790777620,11240,11240,11240,11240,1
|
|
20230718,130500,9790766380,11220,11230,11230,11220,186
|
|
20230718,130400,9788677610,11240,11230,11240,11230,5
|
|
20230718,130300,9788621420,11230,11230,11230,11230,44
|
|
20230718,130200,9788127300,11240,11230,11240,11230,479
|
|
20230718,130100,9782748100,11240,11250,11250,11230,539
|
|
20230718,130000,9776690670,11250,11250,11250,11240,857
|
|
20230718,125900,9767049960,11250,11240,11260,11240,202
|
|
20230718,125800,9764777310,11240,11260,11260,11230,50
|
|
20230718,125700,9764215310,11240,11270,11270,11240,491
|
|
20230718,125600,9758685490,11270,11210,11280,11210,4097
|
|
20230718,125500,9712652080,11200,11190,11200,11190,948
|
|
20230718,125400,9702036490,11190,11150,11190,11150,521
|
|
20230718,125300,9696209730,11150,11160,11160,11150,522
|
|
20230718,125200,9690388710,11160,11150,11160,11150,11
|
|
20230718,125100,9690265980,11150,11160,11160,11150,323
|
|
20230718,125000,9686661730,11160,11150,11160,11150,135
|
|
20230718,124900,9685155750,11140,11140,11140,11140,40
|
|
20230718,124800,9684710150,11160,11150,11160,11150,50
|
|
20230718,124700,9684152270,11150,11130,11150,11130,117
|
|
20230718,124600,9682850040,11130,11130,11130,11130,0
|
|
20230718,124500,9682850040,11130,11150,11150,11130,27
|
|
20230718,124400,9682549010,11150,11150,11150,11150,101
|
|
20230718,124300,9681422860,11120,11120,11120,11120,284
|
|
20230718,124200,9678264780,11110,11100,11110,11100,460
|
|
20230718,124100,9673158650,11100,11160,11160,11100,913
|
|
20230718,124000,9663011560,11160,11170,11170,11160,357
|
|
20230718,123900,9659027140,11170,11170,11180,11160,1677
|
|
20230718,123800,9640286360,11170,11140,11170,11140,657
|
|
20230718,123700,9632955800,11150,11130,11150,11130,766
|
|
20230718,123600,9624422010,11130,11150,11160,11130,1360
|
|
20230718,123500,9609265750,11150,11150,11150,11140,207
|
|
20230718,123400,9606957950,11160,11170,11170,11150,370
|
|
20230718,123300,9602828960,11170,11140,11170,11140,634
|
|
20230718,123200,9595758430,11140,11130,11140,11130,337
|
|
20230718,123100,9592006250,11110,11110,11110,11110,177
|
|
20230718,123000,9590039780,11100,11130,11130,11100,1069
|
|
20230718,122900,9578162430,11130,11110,11130,11100,193
|
|
20230718,122800,9576017440,11110,11120,11120,11110,173
|
|
20230718,122700,9574095260,11120,11100,11120,11100,216
|
|
20230718,122600,9571694980,11100,11110,11120,11100,153
|
|
20230718,122500,9569995530,11110,11110,11120,11100,85
|
|
20230718,122400,9569051260,11120,11100,11130,11100,361
|
|
20230718,122300,9565043630,11100,11100,11100,11100,8
|
|
20230718,122200,9564954830,11110,11120,11120,11110,46
|
|
20230718,122100,9564443630,11110,11110,11110,11110,227
|
|
20230718,122000,9561921660,11100,11100,11100,11100,24
|
|
20230718,121900,9561655260,11100,11100,11110,11100,486
|
|
20230718,121800,9556260650,11100,11100,11110,11100,172
|
|
20230718,121700,9554349950,11090,11110,11110,11090,126
|
|
20230718,121600,9552951300,11110,11090,11110,11090,36
|
|
20230718,121500,9552552030,11090,11110,11110,11090,666
|
|
20230718,121400,9545162210,11110,11080,11110,11080,277
|
|
20230718,121300,9542086360,11100,11100,11100,11060,173
|
|
20230718,121200,9540168360,11100,11100,11110,11100,332
|
|
20230718,121100,9536483150,11100,11090,11100,11090,20
|
|
20230718,121000,9536261270,11050,11040,11050,11040,43
|
|
20230718,120900,9535786450,11040,11110,11110,11040,166
|
|
20230718,120800,9533953310,11080,11040,11080,11030,2275
|
|
20230718,120700,9508856670,11040,11070,11080,11040,2333
|
|
20230718,120600,9483073430,11070,11060,11070,11050,92
|
|
20230718,120500,9482056220,11060,11060,11070,11050,153
|
|
20230718,120400,9480364030,11050,11060,11070,11050,1297
|
|
20230718,120300,9466024430,11050,11070,11070,11050,302
|
|
20230718,120200,9462685210,11060,11080,11080,11060,793
|
|
20230718,120100,9453909070,11070,11090,11090,11070,231
|
|
20230718,120000,9451349140,11090,11100,11110,11080,1752
|
|
20230718,115900,9431909850,11110,11100,11110,11100,45
|
|
20230718,115800,9431410220,11110,11130,11130,11110,595
|
|
20230718,115700,9424794370,11130,11140,11140,11130,283
|
|
20230718,115600,9421644470,11140,11120,11140,11120,103
|
|
20230718,115500,9420498260,11130,11150,11150,11120,57
|
|
20230718,115400,9419864090,11150,11140,11150,11130,986
|
|
20230718,115300,9408876520,11130,11120,11130,11110,310
|
|
20230718,115200,9405426900,11110,11110,11130,11100,321
|
|
20230718,115100,9401860660,11120,11090,11130,11090,543
|
|
20230718,115000,9395836150,11090,11090,11090,11080,1317
|
|
20230718,114900,9381233330,11090,11090,11090,11080,148
|
|
20230718,114800,9379592400,11090,11080,11090,11080,297
|
|
20230718,114700,9376301160,11090,11090,11100,11090,470
|
|
20230718,114600,9371088840,11080,11050,11080,11040,619
|
|
20230718,114500,9364240690,11050,11070,11070,11040,947
|
|
20230718,114400,9353780860,11070,11050,11070,11040,2145
|
|
20230718,114300,9330077890,11050,11090,11090,11050,2825
|
|
20230718,114200,9298814760,11080,11090,11100,11080,981
|
|
20230718,114100,9287944650,11090,11090,11130,11090,1135
|
|
20230718,114000,9275352310,11090,11040,11100,11030,3233
|
|
20230718,113900,9239565750,11050,11070,11080,11030,9384
|
|
20230718,113800,9135910460,11070,11100,11100,11060,5350
|
|
20230718,113700,9076647010,11100,11120,11120,11090,6811
|
|
20230718,113600,9001019650,11130,11140,11140,11120,528
|
|
20230718,113500,8995148210,11120,11180,11180,11120,8267
|
|
20230718,113400,8902956870,11180,11170,11180,11170,56
|
|
20230718,113300,8902331190,11170,11190,11190,11160,4259
|
|
20230718,113200,8854761010,11190,11200,11200,11180,1372
|
|
20230718,113100,8839419460,11190,11200,11200,11180,406
|
|
20230718,113000,8834876260,11200,11200,11200,11200,1117
|
|
20230718,112900,8822365860,11200,11190,11200,11180,418
|
|
20230718,112800,8817691000,11190,11190,11190,11190,90
|
|
20230718,112700,8816683900,11190,11190,11200,11190,547
|
|
20230718,112600,8810560150,11180,11190,11190,11180,69
|
|
20230718,112500,8809788290,11190,11190,11190,11190,50
|
|
20230718,112400,8809228790,11190,11190,11190,11190,41
|
|
20230718,112300,8808770000,11190,11190,11190,11190,271
|
|
20230718,112200,8805737510,11190,11180,11190,11180,643
|
|
20230718,112100,8798545190,11180,11190,11190,11180,1380
|
|
20230718,112000,8783116710,11190,11190,11190,11190,28
|
|
20230718,111900,8782803390,11190,11190,11190,11180,111
|
|
20230718,111800,8781561550,11190,11180,11190,11180,33
|
|
20230718,111700,8781192560,11180,11180,11180,11170,197
|
|
20230718,111600,8778991540,11180,11180,11180,11170,626
|
|
20230718,111500,8771997550,11180,11180,11180,11170,988
|
|
20230718,111400,8760956920,11180,11180,11190,11170,1011
|
|
20230718,111300,8749654580,11180,11190,11200,11180,364
|
|
20230718,111200,8745582990,11200,11200,11200,11190,125
|
|
20230718,111100,8744184080,11190,11200,11200,11190,16
|
|
20230718,111000,8744005010,11200,11200,11200,11180,1421
|
|
20230718,110900,8728109360,11200,11200,11200,11180,469
|
|
20230718,110800,8722864700,11210,11180,11210,11180,109
|
|
20230718,110700,8721644110,11180,11200,11200,11180,1314
|
|
20230718,110600,8706953120,11180,11200,11210,11180,1258
|
|
20230718,110500,8692863560,11190,11200,11200,11190,1738
|
|
20230718,110400,8673415200,11200,11200,11200,11200,89
|
|
20230718,110300,8672418400,11200,11240,11240,11200,736
|
|
20230718,110200,8664174370,11220,11220,11220,11200,49
|
|
20230718,110100,8663625480,11200,11200,11210,11200,115
|
|
20230718,110000,8662337460,11200,11230,11230,11200,311
|
|
20230718,105900,8658846630,11230,11210,11230,11200,268
|
|
20230718,105800,8655842520,11210,11230,11250,11210,1206
|
|
20230718,105700,8642301440,11230,11220,11230,11220,128
|
|
20230718,105600,8640864380,11230,11200,11230,11200,761
|
|
20230718,105500,8632330980,11200,11220,11220,11200,288
|
|
20230718,105400,8629104240,11220,11220,11220,11210,70
|
|
20230718,105300,8628318850,11190,11220,11220,11190,442
|
|
20230718,105200,8623371010,11220,11200,11220,11190,292
|
|
20230718,105100,8620101660,11190,11180,11200,11180,226
|
|
20230718,105000,8617573640,11180,11180,11180,11170,665
|
|
20230718,104900,8610145240,11170,11210,11210,11170,1807
|
|
20230718,104800,8589944340,11200,11210,11230,11200,88
|
|
20230718,104700,8588958020,11200,11190,11200,11180,77
|
|
20230718,104600,8588096500,11180,11180,11190,11180,203
|
|
20230718,104500,8585826590,11190,11190,11190,11180,192
|
|
20230718,104400,8583678920,11190,11240,11240,11190,9
|
|
20230718,104300,8583578140,11170,11170,11250,11160,2143
|
|
20230718,104200,8559585440,11170,11180,11180,11160,6372
|
|
20230718,104100,8488429880,11190,11230,11230,11180,3778
|
|
20230718,104000,8446085960,11230,11260,11260,11220,1341
|
|
20230718,103900,8431011710,11260,11260,11260,11250,177
|
|
20230718,103800,8429020190,11260,11240,11260,11240,537
|
|
20230718,103700,8422977780,11240,11250,11250,11230,19
|
|
20230718,103600,8422764300,11250,11240,11250,11230,159
|
|
20230718,103500,8420978670,11240,11250,11250,11220,601
|
|
20230718,103400,8414234870,11250,11230,11250,11230,223
|
|
20230718,103300,8411726420,11230,11230,11230,11220,1970
|
|
20230718,103200,8389608340,11230,11240,11240,11230,12
|
|
20230718,103100,8389473490,11220,11250,11250,11220,454
|
|
20230718,103000,8384379280,11250,11220,11250,11220,554
|
|
20230718,102900,8378159650,11240,11240,11240,11210,1098
|
|
20230718,102800,8365838980,11240,11240,11250,11240,784
|
|
20230718,102700,8357023180,11240,11230,11240,11230,546
|
|
20230718,102600,8350886890,11220,11210,11220,11200,1447
|
|
20230718,102500,8334659480,11220,11190,11220,11160,4028
|
|
20230718,102400,8289614100,11200,11200,11200,11170,8248
|
|
20230718,102300,8197394830,11200,11210,11220,11200,2921
|
|
20230718,102200,8164669610,11210,11240,11240,11210,3924
|
|
20230718,102100,8120660070,11240,11250,11250,11220,1719
|
|
20230718,102000,8101355660,11240,11270,11270,11230,2112
|
|
20230718,101900,8077621080,11240,11260,11270,11240,982
|
|
20230718,101800,8066571030,11250,11230,11260,11230,606
|
|
20230718,101700,8059764160,11240,11250,11270,11230,3326
|
|
20230718,101600,8022374680,11270,11250,11270,11240,1067
|
|
20230718,101500,8010375590,11250,11250,11270,11240,705
|
|
20230718,101400,8002444510,11250,11230,11250,11230,3573
|
|
20230718,101300,7962313130,11230,11260,11260,11220,6867
|
|
20230718,101200,7885188770,11260,11260,11260,11230,4952
|
|
20230718,101100,7829482090,11260,11330,11340,11260,17564
|
|
20230718,101000,7630984720,11330,11350,11350,11330,546
|
|
20230718,100900,7624793710,11340,11340,11350,11340,1959
|
|
20230718,100800,7602578560,11350,11350,11350,11330,840
|
|
20230718,100700,7593053290,11330,11350,11350,11330,866
|
|
20230718,100600,7583232640,11350,11340,11360,11340,930
|
|
20230718,100500,7572686110,11340,11350,11370,11340,647
|
|
20230718,100400,7565342990,11350,11350,11350,11340,463
|
|
20230718,100300,7560090090,11340,11350,11350,11340,1546
|
|
20230718,100200,7542551810,11350,11340,11370,11340,80
|
|
20230718,100100,7541644220,11340,11350,11350,11340,1872
|
|
20230718,100000,7520415610,11340,11370,11370,11340,60
|
|
20230718,095900,7519735080,11340,11380,11380,11340,2023
|
|
20230718,095800,7496793310,11380,11350,11380,11350,1153
|
|
20230718,095700,7483686660,11360,11330,11360,11330,1804
|
|
20230718,095600,7463226870,11330,11330,11330,11320,613
|
|
20230718,095500,7456282860,11330,11330,11340,11320,870
|
|
20230718,095400,7446426280,11330,11340,11340,11320,1884
|
|
20230718,095300,7425079830,11340,11350,11350,11330,916
|
|
20230718,095200,7414697930,11340,11360,11360,11340,1914
|
|
20230718,095100,7392984050,11360,11360,11360,11350,1458
|
|
20230718,095000,7376435480,11360,11370,11380,11360,3885
|
|
20230718,094900,7332292230,11370,11380,11390,11360,1220
|
|
20230718,094800,7318424360,11370,11390,11390,11370,1953
|
|
20230718,094700,7296210030,11370,11370,11400,11360,307
|
|
20230718,094600,7292721440,11360,11400,11400,11350,740
|
|
20230718,094500,7284314960,11400,11340,11400,11340,1021
|
|
20230718,094400,7272722270,11340,11370,11370,11340,2335
|
|
20230718,094300,7246214190,11370,11370,11380,11350,740
|
|
20230718,094200,7237805220,11360,11360,11360,11350,1172
|
|
20230718,094100,7224495280,11360,11360,11430,11350,1874
|
|
20230718,094000,7203200620,11360,11370,11370,11350,1131
|
|
20230718,093900,7190357340,11350,11360,11420,11330,2811
|
|
20230718,093800,7158420880,11340,11350,11370,11330,2519
|
|
20230718,093700,7129840710,11340,11340,11400,11330,4237
|
|
20230718,093600,7081807300,11330,11450,11450,11330,10760
|
|
20230718,093500,6959345000,11460,11490,11500,11460,479
|
|
20230718,093400,6953849360,11500,11460,11500,11460,1147
|
|
20230718,093300,6940660940,11470,11480,11480,11450,831
|
|
20230718,093200,6931135670,11470,11430,11500,11430,974
|
|
20230718,093100,6919970370,11460,11420,11460,11420,1590
|
|
20230718,093000,6901786160,11410,11460,11460,11410,3511
|
|
20230718,092900,6861640620,11460,11480,11500,11460,1550
|
|
20230718,092800,6843852700,11520,11500,11520,11450,2502
|
|
20230718,092700,6815095640,11510,11530,11530,11500,577
|
|
20230718,092600,6808452540,11540,11550,11550,11510,1390
|
|
20230718,092500,6792441620,11550,11400,11550,11390,3367
|
|
20230718,092400,6753690210,11390,11410,11440,11360,6923
|
|
20230718,092300,6674731310,11420,11500,11500,11410,16963
|
|
20230718,092200,6480127160,11500,11490,11500,11480,1996
|
|
20230718,092100,6457187770,11490,11530,11540,11480,3561
|
|
20230718,092000,6416253640,11530,11520,11530,11480,3910
|
|
20230718,091900,6371264200,11530,11520,11540,11490,1304
|
|
20230718,091800,6356250680,11520,11390,11530,11390,5843
|
|
20230718,091700,6289237250,11390,11380,11410,11310,17501
|
|
20230718,091600,6090577790,11390,11550,11560,11370,14162
|
|
20230718,091500,5928529570,11510,11500,11650,11460,11257
|
|
20230718,091400,5798599220,11510,11370,11530,11370,14087
|
|
20230718,091300,5637400020,11370,11570,11580,11350,28631
|
|
20230718,091200,5309364300,11580,11660,11660,11570,18593
|
|
20230718,091100,5093408190,11670,11630,11700,11630,7213
|
|
20230718,091000,5009297900,11630,11710,11710,11620,21841
|
|
20230718,090900,4754472350,11710,11830,11840,11710,24919
|
|
20230718,090800,4460588450,11830,11900,11920,11830,29637
|
|
20230718,090700,4109089400,11900,11930,11950,11890,9754
|
|
20230718,090600,3992814410,11930,11980,12000,11900,14725
|
|
20230718,090500,3816931790,11980,12070,12070,11950,18213
|
|
20230718,090400,3598155110,12060,12190,12200,11930,42104
|
|
20230718,090300,3089854830,12160,11860,12190,11850,57928
|
|
20230718,090200,2396106590,11890,12050,12080,11830,34073
|
|
20230718,090100,1989767430,12050,12000,12100,11810,74008
|
|
20230718,090000,1101371730,12000,11790,12000,11690,87111
|