660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,195600,3961694730,12650,12650,12650,12650,0
|
|
20230718,195500,3961694730,12650,12650,12650,12650,0
|
|
20230718,195400,3961694730,12650,12650,12650,12650,0
|
|
20230718,195300,3961694730,12650,12650,12650,12650,0
|
|
20230718,195200,3961694730,12650,12650,12650,12650,0
|
|
20230718,195100,3961694730,12650,12650,12650,12650,0
|
|
20230718,195000,3961694730,12650,12650,12650,12650,0
|
|
20230718,194900,3961694730,12650,12650,12650,12650,0
|
|
20230718,194800,3961694730,12650,12650,12650,12650,0
|
|
20230718,194700,3961694730,12650,12650,12650,12650,0
|
|
20230718,194600,3961694730,12650,12650,12650,12650,0
|
|
20230718,194500,3961694730,12650,12650,12650,12650,0
|
|
20230718,194400,3961694730,12650,12650,12650,12650,0
|
|
20230718,194300,3961694730,12650,12650,12650,12650,0
|
|
20230718,194200,3961694730,12650,12650,12650,12650,0
|
|
20230718,194100,3961694730,12650,12650,12650,12650,0
|
|
20230718,194000,3961694730,12650,12650,12650,12650,0
|
|
20230718,193900,3961694730,12650,12650,12650,12650,0
|
|
20230718,193800,3961694730,12650,12650,12650,12650,0
|
|
20230718,193700,3961694730,12650,12650,12650,12650,0
|
|
20230718,193600,3961694730,12650,12650,12650,12650,0
|
|
20230718,193500,3961694730,12650,12650,12650,12650,0
|
|
20230718,193400,3961694730,12650,12650,12650,12650,0
|
|
20230718,193300,3961694730,12650,12650,12650,12650,0
|
|
20230718,193200,3961694730,12650,12650,12650,12650,0
|
|
20230718,193100,3961694730,12650,12650,12650,12650,0
|
|
20230718,193000,3961694730,12650,12650,12650,12650,0
|
|
20230718,192900,3961694730,12650,12650,12650,12650,0
|
|
20230718,192800,3961694730,12650,12650,12650,12650,0
|
|
20230718,192700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,192600,3961694730,12650,12650,12650,12650,0
|
|
20230718,192500,3961694730,12650,12650,12650,12650,0
|
|
20230718,192400,3961694730,12650,12650,12650,12650,0
|
|
20230718,192300,3961694730,12650,12650,12650,12650,0
|
|
20230718,192200,3961694730,12650,12650,12650,12650,0
|
|
20230718,192100,3961694730,12650,12650,12650,12650,0
|
|
20230718,192000,3961694730,12650,12650,12650,12650,0
|
|
20230718,191900,3961694730,12650,12650,12650,12650,0
|
|
20230718,191800,3961694730,12650,12650,12650,12650,0
|
|
20230718,191700,3961694730,12650,12650,12650,12650,0
|
|
20230718,191600,3961694730,12650,12650,12650,12650,0
|
|
20230718,191500,3961694730,12650,12650,12650,12650,0
|
|
20230718,191400,3961694730,12650,12650,12650,12650,0
|
|
20230718,191300,3961694730,12650,12650,12650,12650,0
|
|
20230718,191200,3961694730,12650,12650,12650,12650,0
|
|
20230718,191100,3961694730,12650,12650,12650,12650,0
|
|
20230718,191000,3961694730,12650,12650,12650,12650,0
|
|
20230718,190900,3961694730,12650,12650,12650,12650,0
|
|
20230718,190800,3961694730,12650,12650,12650,12650,0
|
|
20230718,190700,3961694730,12650,12650,12650,12650,0
|
|
20230718,190600,3961694730,12650,12650,12650,12650,0
|
|
20230718,190500,3961694730,12650,12650,12650,12650,0
|
|
20230718,190400,3961694730,12650,12650,12650,12650,0
|
|
20230718,190300,3961694730,12650,12650,12650,12650,0
|
|
20230718,190200,3961694730,12650,12650,12650,12650,0
|
|
20230718,190100,3961694730,12650,12650,12650,12650,0
|
|
20230718,190000,3961694730,12650,12650,12650,12650,0
|
|
20230718,185900,3961694730,12650,12650,12650,12650,0
|
|
20230718,185800,3961694730,12650,12650,12650,12650,0
|
|
20230718,185700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,185600,3961694730,12650,12650,12650,12650,0
|
|
20230718,185500,3961694730,12650,12650,12650,12650,0
|
|
20230718,185400,3961694730,12650,12650,12650,12650,0
|
|
20230718,185300,3961694730,12650,12650,12650,12650,0
|
|
20230718,185200,3961694730,12650,12650,12650,12650,0
|
|
20230718,185100,3961694730,12650,12650,12650,12650,0
|
|
20230718,185000,3961694730,12650,12650,12650,12650,0
|
|
20230718,184900,3961694730,12650,12650,12650,12650,0
|
|
20230718,184800,3961694730,12650,12650,12650,12650,0
|
|
20230718,184700,3961694730,12650,12650,12650,12650,0
|
|
20230718,184600,3961694730,12650,12650,12650,12650,0
|
|
20230718,184500,3961694730,12650,12650,12650,12650,0
|
|
20230718,184400,3961694730,12650,12650,12650,12650,0
|
|
20230718,184300,3961694730,12650,12650,12650,12650,0
|
|
20230718,184200,3961694730,12650,12650,12650,12650,0
|
|
20230718,184100,3961694730,12650,12650,12650,12650,0
|
|
20230718,184000,3961694730,12650,12650,12650,12650,0
|
|
20230718,183900,3961694730,12650,12650,12650,12650,0
|
|
20230718,183800,3961694730,12650,12650,12650,12650,0
|
|
20230718,183700,3961694730,12650,12650,12650,12650,0
|
|
20230718,183600,3961694730,12650,12650,12650,12650,0
|
|
20230718,183500,3961694730,12650,12650,12650,12650,0
|
|
20230718,183400,3961694730,12650,12650,12650,12650,0
|
|
20230718,183300,3961694730,12650,12650,12650,12650,0
|
|
20230718,183200,3961694730,12650,12650,12650,12650,0
|
|
20230718,183100,3961694730,12650,12650,12650,12650,0
|
|
20230718,183000,3961694730,12650,12650,12650,12650,0
|
|
20230718,182900,3961694730,12650,12650,12650,12650,0
|
|
20230718,182800,3961694730,12650,12650,12650,12650,0
|
|
20230718,182700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,182600,3961694730,12650,12650,12650,12650,0
|
|
20230718,182500,3961694730,12650,12650,12650,12650,0
|
|
20230718,182400,3961694730,12650,12650,12650,12650,0
|
|
20230718,182300,3961694730,12650,12650,12650,12650,0
|
|
20230718,182200,3961694730,12650,12650,12650,12650,0
|
|
20230718,182100,3961694730,12650,12650,12650,12650,0
|
|
20230718,182000,3961694730,12650,12650,12650,12650,0
|
|
20230718,181900,3961694730,12650,12650,12650,12650,0
|
|
20230718,181800,3961694730,12650,12650,12650,12650,0
|
|
20230718,181700,3961694730,12650,12650,12650,12650,0
|
|
20230718,181600,3961694730,12650,12650,12650,12650,0
|
|
20230718,181500,3961694730,12650,12650,12650,12650,0
|
|
20230718,181400,3961694730,12650,12650,12650,12650,0
|
|
20230718,181300,3961694730,12650,12650,12650,12650,0
|
|
20230718,181200,3961694730,12650,12650,12650,12650,0
|
|
20230718,181100,3961694730,12650,12650,12650,12650,0
|
|
20230718,181000,3961694730,12650,12650,12650,12650,0
|
|
20230718,180900,3961694730,12650,12650,12650,12650,0
|
|
20230718,180800,3961694730,12650,12650,12650,12650,0
|
|
20230718,180700,3961694730,12650,12650,12650,12650,0
|
|
20230718,180600,3961694730,12650,12650,12650,12650,0
|
|
20230718,180500,3961694730,12650,12650,12650,12650,0
|
|
20230718,180400,3961694730,12650,12650,12650,12650,0
|
|
20230718,180300,3961694730,12650,12650,12650,12650,0
|
|
20230718,180200,3961694730,12650,12650,12650,12650,0
|
|
20230718,180100,3961694730,12650,12650,12650,12650,0
|
|
20230718,180000,3961694730,12650,12650,12650,12650,0
|
|
20230718,175900,3961694730,12650,12650,12650,12650,0
|
|
20230718,175800,3961694730,12650,12650,12650,12650,0
|
|
20230718,175700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,175600,3961694730,12650,12650,12650,12650,0
|
|
20230718,175500,3961694730,12650,12650,12650,12650,0
|
|
20230718,175400,3961694730,12650,12650,12650,12650,0
|
|
20230718,175300,3961694730,12650,12650,12650,12650,0
|
|
20230718,175200,3961694730,12650,12650,12650,12650,0
|
|
20230718,175100,3961694730,12650,12650,12650,12650,0
|
|
20230718,175000,3961694730,12650,12650,12650,12650,0
|
|
20230718,174900,3961694730,12650,12650,12650,12650,0
|
|
20230718,174800,3961694730,12650,12650,12650,12650,0
|
|
20230718,174700,3961694730,12650,12650,12650,12650,0
|
|
20230718,174600,3961694730,12650,12650,12650,12650,0
|
|
20230718,174500,3961694730,12650,12650,12650,12650,0
|
|
20230718,174400,3961694730,12650,12650,12650,12650,0
|
|
20230718,174300,3961694730,12650,12650,12650,12650,0
|
|
20230718,174200,3961694730,12650,12650,12650,12650,0
|
|
20230718,174100,3961694730,12650,12650,12650,12650,0
|
|
20230718,174000,3961694730,12650,12650,12650,12650,0
|
|
20230718,173900,3961694730,12650,12650,12650,12650,0
|
|
20230718,173800,3961694730,12650,12650,12650,12650,0
|
|
20230718,173700,3961694730,12650,12650,12650,12650,0
|
|
20230718,173600,3961694730,12650,12650,12650,12650,0
|
|
20230718,173500,3961694730,12650,12650,12650,12650,0
|
|
20230718,173400,3961694730,12650,12650,12650,12650,0
|
|
20230718,173300,3961694730,12650,12650,12650,12650,0
|
|
20230718,173200,3961694730,12650,12650,12650,12650,0
|
|
20230718,173100,3961694730,12650,12650,12650,12650,0
|
|
20230718,173000,3961694730,12650,12650,12650,12650,0
|
|
20230718,172900,3961694730,12650,12650,12650,12650,0
|
|
20230718,172800,3961694730,12650,12650,12650,12650,0
|
|
20230718,172700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,172600,3961694730,12650,12650,12650,12650,0
|
|
20230718,172500,3961694730,12650,12650,12650,12650,0
|
|
20230718,172400,3961694730,12650,12650,12650,12650,0
|
|
20230718,172300,3961694730,12650,12650,12650,12650,0
|
|
20230718,172200,3961694730,12650,12650,12650,12650,0
|
|
20230718,172100,3961694730,12650,12650,12650,12650,0
|
|
20230718,172000,3961694730,12650,12650,12650,12650,0
|
|
20230718,171900,3961694730,12650,12650,12650,12650,0
|
|
20230718,171800,3961694730,12650,12650,12650,12650,0
|
|
20230718,171700,3961694730,12650,12650,12650,12650,0
|
|
20230718,171600,3961694730,12650,12650,12650,12650,0
|
|
20230718,171500,3961694730,12650,12650,12650,12650,0
|
|
20230718,171400,3961694730,12650,12650,12650,12650,0
|
|
20230718,171300,3961694730,12650,12650,12650,12650,0
|
|
20230718,171200,3961694730,12650,12650,12650,12650,0
|
|
20230718,171100,3961694730,12650,12650,12650,12650,0
|
|
20230718,171000,3961694730,12650,12650,12650,12650,0
|
|
20230718,170900,3961694730,12650,12650,12650,12650,0
|
|
20230718,170800,3961694730,12650,12650,12650,12650,0
|
|
20230718,170700,3961694730,12650,12650,12650,12650,0
|
|
20230718,170600,3961694730,12650,12650,12650,12650,0
|
|
20230718,170500,3961694730,12650,12650,12650,12650,0
|
|
20230718,170400,3961694730,12650,12650,12650,12650,0
|
|
20230718,170300,3961694730,12650,12650,12650,12650,0
|
|
20230718,170200,3961694730,12650,12650,12650,12650,0
|
|
20230718,170100,3961694730,12650,12650,12650,12650,0
|
|
20230718,170000,3961694730,12650,12650,12650,12650,0
|
|
20230718,165900,3961694730,12650,12650,12650,12650,0
|
|
20230718,165800,3961694730,12650,12650,12650,12650,0
|
|
20230718,165700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,165600,3961694730,12650,12650,12650,12650,0
|
|
20230718,165500,3961694730,12650,12650,12650,12650,0
|
|
20230718,165400,3961694730,12650,12650,12650,12650,0
|
|
20230718,165300,3961694730,12650,12650,12650,12650,0
|
|
20230718,165200,3961694730,12650,12650,12650,12650,0
|
|
20230718,165100,3961694730,12650,12650,12650,12650,0
|
|
20230718,165000,3961694730,12650,12650,12650,12650,0
|
|
20230718,164900,3961694730,12650,12650,12650,12650,0
|
|
20230718,164800,3961694730,12650,12650,12650,12650,0
|
|
20230718,164700,3961694730,12650,12650,12650,12650,0
|
|
20230718,164600,3961694730,12650,12650,12650,12650,0
|
|
20230718,164500,3961694730,12650,12650,12650,12650,0
|
|
20230718,164400,3961694730,12650,12650,12650,12650,0
|
|
20230718,164300,3961694730,12650,12650,12650,12650,0
|
|
20230718,164200,3961694730,12650,12650,12650,12650,0
|
|
20230718,164100,3961694730,12650,12650,12650,12650,0
|
|
20230718,164000,3961694730,12650,12650,12650,12650,0
|
|
20230718,163900,3961694730,12650,12650,12650,12650,0
|
|
20230718,163800,3961694730,12650,12650,12650,12650,0
|
|
20230718,163700,3961694730,12650,12650,12650,12650,0
|
|
20230718,163600,3961694730,12650,12650,12650,12650,0
|
|
20230718,163500,3961694730,12650,12650,12650,12650,0
|
|
20230718,163400,3961694730,12650,12650,12650,12650,0
|
|
20230718,163300,3961694730,12650,12650,12650,12650,0
|
|
20230718,163200,3961694730,12650,12650,12650,12650,0
|
|
20230718,163100,3961694730,12650,12650,12650,12650,0
|
|
20230718,163000,3961694730,12650,12650,12650,12650,0
|
|
20230718,162900,3961694730,12650,12650,12650,12650,0
|
|
20230718,162800,3961694730,12650,12650,12650,12650,0
|
|
20230718,162700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,162600,3961694730,12650,12650,12650,12650,0
|
|
20230718,162500,3961694730,12650,12650,12650,12650,0
|
|
20230718,162400,3961694730,12650,12650,12650,12650,0
|
|
20230718,162300,3961694730,12650,12650,12650,12650,0
|
|
20230718,162200,3961694730,12650,12650,12650,12650,0
|
|
20230718,162100,3961694730,12650,12650,12650,12650,0
|
|
20230718,162000,3961694730,12650,12650,12650,12650,0
|
|
20230718,161900,3961694730,12650,12650,12650,12650,0
|
|
20230718,161800,3961694730,12650,12650,12650,12650,0
|
|
20230718,161700,3961694730,12650,12650,12650,12650,0
|
|
20230718,161600,3961694730,12650,12650,12650,12650,0
|
|
20230718,161500,3961694730,12650,12650,12650,12650,0
|
|
20230718,161400,3961694730,12650,12650,12650,12650,0
|
|
20230718,161300,3961694730,12650,12650,12650,12650,0
|
|
20230718,161200,3961694730,12650,12650,12650,12650,0
|
|
20230718,161100,3961694730,12650,12650,12650,12650,0
|
|
20230718,161000,3961694730,12650,12650,12650,12650,0
|
|
20230718,160900,3961694730,12650,12650,12650,12650,0
|
|
20230718,160800,3961694730,12650,12650,12650,12650,0
|
|
20230718,160700,3961694730,12650,12650,12650,12650,0
|
|
20230718,160600,3961694730,12650,12650,12650,12650,0
|
|
20230718,160500,3961694730,12650,12650,12650,12650,0
|
|
20230718,160400,3961694730,12650,12650,12650,12650,0
|
|
20230718,160300,3961694730,12650,12650,12650,12650,0
|
|
20230718,160200,3961694730,12650,12650,12650,12650,0
|
|
20230718,160100,3961694730,12650,12650,12650,12650,0
|
|
20230718,160000,3961694730,12650,12650,12650,12650,0
|
|
20230718,155900,3961694730,12650,12650,12650,12650,0
|
|
20230718,155800,3961694730,12650,12650,12650,12650,0
|
|
20230718,155700,3961694730,12650,12650,12650,12650,1626
|
|
20230718,155600,3961694730,12650,12650,12650,12650,0
|
|
20230718,155500,3961694730,12650,12650,12650,12650,0
|
|
20230718,155400,3961694730,12650,12650,12650,12650,0
|
|
20230718,155300,3961694730,12650,12650,12650,12650,0
|
|
20230718,155200,3961694730,12650,12650,12650,12650,0
|
|
20230718,155100,3961694730,12650,12650,12650,12650,0
|
|
20230718,155000,3961694730,12650,12650,12650,12650,0
|
|
20230718,154900,3961694730,12650,12650,12650,12650,0
|
|
20230718,154800,3961694730,12650,12650,12650,12650,0
|
|
20230718,154700,3961694730,12650,12650,12650,12650,0
|
|
20230718,154600,3961694730,12650,12650,12650,12650,0
|
|
20230718,154500,3961694730,12650,12650,12650,12650,0
|
|
20230718,154400,3961694730,12650,12650,12650,12650,0
|
|
20230718,154300,3961694730,12650,12650,12650,12650,0
|
|
20230718,154200,3961694730,12650,12650,12650,12650,0
|
|
20230718,154100,3961694730,12650,12650,12650,12650,0
|
|
20230718,154000,3961694730,12650,12650,12650,12650,0
|
|
20230718,153900,3961694730,12650,12650,12650,12650,0
|
|
20230718,153800,3961694730,12650,12650,12650,12650,0
|
|
20230718,153700,3961694730,12650,12650,12650,12650,0
|
|
20230718,153600,3961694730,12650,12650,12650,12650,0
|
|
20230718,153500,3961694730,12650,12650,12650,12650,0
|
|
20230718,153400,3961694730,12650,12650,12650,12650,0
|
|
20230718,153300,3961694730,12650,12650,12650,12650,0
|
|
20230718,153200,3961694730,12650,12650,12650,12650,0
|
|
20230718,153100,3961694730,12650,12650,12650,12650,0
|
|
20230718,153000,3961694730,12650,12650,12650,12650,1626
|
|
20230718,152900,3941125830,12630,12630,12630,12630,0
|
|
20230718,152800,3941125830,12630,12630,12630,12630,0
|
|
20230718,152700,3941125830,12630,12630,12630,12630,0
|
|
20230718,152600,3941125830,12630,12630,12630,12630,0
|
|
20230718,152500,3941125830,12630,12630,12630,12630,0
|
|
20230718,152400,3941125830,12630,12630,12630,12630,0
|
|
20230718,152300,3941125830,12630,12630,12630,12630,0
|
|
20230718,152200,3941125830,12630,12630,12630,12630,0
|
|
20230718,152100,3941125830,12630,12630,12630,12630,0
|
|
20230718,152000,3941125830,12630,12630,12630,12630,0
|
|
20230718,151900,3941125830,12630,12620,12630,12610,301
|
|
20230718,151800,3937325120,12620,12620,12620,12620,10
|
|
20230718,151700,3937198920,12590,12590,12600,12590,119
|
|
20230718,151600,3935700660,12580,12580,12580,12580,201
|
|
20230718,151500,3933172080,12580,12630,12630,12580,822
|
|
20230718,151400,3922819020,12630,12630,12630,12630,105
|
|
20230718,151300,3921492870,12630,12630,12630,12630,77
|
|
20230718,151200,3920520360,12630,12560,12630,12560,1199
|
|
20230718,151100,3905415600,12560,12560,12560,12560,0
|
|
20230718,151000,3905415600,12560,12560,12560,12560,0
|
|
20230718,150900,3905415600,12560,12600,12600,12560,33
|
|
20230718,150800,3904999840,12560,12560,12560,12560,14
|
|
20230718,150700,3904824000,12550,12560,12560,12550,183
|
|
20230718,150600,3902526520,12560,12590,12590,12560,29
|
|
20230718,150500,3902162000,12600,12590,12600,12580,174
|
|
20230718,150400,3899972860,12600,12610,12610,12600,254
|
|
20230718,150300,3896772060,12610,12610,12610,12610,1
|
|
20230718,150200,3896759450,12610,12630,12630,12610,30
|
|
20230718,150100,3896380960,12630,12640,12640,12630,8
|
|
20230718,150000,3896279880,12650,12650,12650,12650,200
|
|
20230718,145900,3893749880,12660,12660,12660,12660,4
|
|
20230718,145800,3893699240,12670,12670,12670,12670,0
|
|
20230718,145700,3893699240,12670,12660,12690,12650,141
|
|
20230718,145600,3891911570,12680,12680,12680,12680,0
|
|
20230718,145500,3891911570,12680,12620,12680,12620,200
|
|
20230718,145400,3889386400,12580,12580,12580,12580,226
|
|
20230718,145300,3886543320,12580,12580,12580,12580,11
|
|
20230718,145200,3886404940,12580,12580,12580,12580,119
|
|
20230718,145100,3884907920,12580,12580,12580,12580,58
|
|
20230718,145000,3884178280,12580,12590,12590,12580,361
|
|
20230718,144900,3879636850,12590,12590,12590,12580,108
|
|
20230718,144800,3878278100,12590,12590,12590,12590,103
|
|
20230718,144700,3876981330,12590,12590,12620,12590,111
|
|
20230718,144600,3875582940,12580,12630,12630,12580,600
|
|
20230718,144500,3868020050,12650,12620,12650,12620,324
|
|
20230718,144400,3863931110,12620,12640,12640,12620,11
|
|
20230718,144300,3863792090,12640,12640,12640,12640,4
|
|
20230718,144200,3863741530,12640,12640,12640,12640,449
|
|
20230718,144100,3858066170,12640,12640,12640,12640,0
|
|
20230718,144000,3858066170,12640,12640,12640,12640,0
|
|
20230718,143900,3858066170,12640,12640,12640,12640,0
|
|
20230718,143800,3858066170,12640,12640,12640,12640,0
|
|
20230718,143700,3858066170,12640,12600,12640,12600,241
|
|
20230718,143600,3855029390,12600,12600,12600,12600,0
|
|
20230718,143500,3855029390,12600,12640,12640,12600,4254
|
|
20230718,143400,3801390750,12640,12650,12650,12640,6
|
|
20230718,143300,3801314880,12650,12650,12650,12650,9
|
|
20230718,143200,3801201030,12650,12640,12650,12640,116
|
|
20230718,143100,3799734750,12640,12630,12640,12630,210
|
|
20230718,143000,3797082350,12630,12640,12640,12630,441
|
|
20230718,142900,3791510220,12670,12670,12670,12670,32
|
|
20230718,142800,3791104780,12670,12680,12680,12670,199
|
|
20230718,142700,3788582950,12680,12680,12680,12680,1
|
|
20230718,142600,3788570270,12670,12670,12670,12670,100
|
|
20230718,142500,3787303270,12670,12670,12670,12670,69
|
|
20230718,142400,3786429040,12670,12670,12670,12670,0
|
|
20230718,142300,3786429040,12670,12670,12670,12670,0
|
|
20230718,142200,3786429040,12670,12670,12670,12670,50
|
|
20230718,142100,3785795540,12640,12650,12670,12640,198
|
|
20230718,142000,3783289820,12650,12640,12650,12620,228
|
|
20230718,141900,3780411210,12650,12660,12660,12650,16
|
|
20230718,141800,3780208790,12670,12670,12670,12670,8
|
|
20230718,141700,3780107430,12670,12670,12670,12670,50
|
|
20230718,141600,3779473930,12680,12680,12680,12680,192
|
|
20230718,141500,3777039370,12680,12680,12680,12680,637
|
|
20230718,141400,3768962210,12680,12680,12680,12680,50
|
|
20230718,141300,3768328210,12680,12750,12750,12680,421
|
|
20230718,141200,3762968930,12750,12680,12750,12680,6
|
|
20230718,141100,3762892780,12750,12750,12750,12750,50
|
|
20230718,141000,3762255280,12750,12690,12750,12690,189
|
|
20230718,140900,3759852610,12700,12710,12710,12700,522
|
|
20230718,140800,3753223150,12720,12730,12730,12720,231
|
|
20230718,140700,3750284790,12740,12740,12740,12740,126
|
|
20230718,140600,3748679550,12790,12790,12790,12790,20
|
|
20230718,140500,3748423750,12800,12770,12800,12750,402
|
|
20230718,140400,3743282240,12780,12770,12790,12770,354
|
|
20230718,140300,3738758470,12760,12760,12760,12760,5
|
|
20230718,140200,3738694670,12750,12760,12760,12750,91
|
|
20230718,140100,3737533540,12770,12750,12770,12750,78
|
|
20230718,140000,3736538240,12750,12730,12750,12730,190
|
|
20230718,135900,3734117940,12730,12700,12730,12700,610
|
|
20230718,135800,3726361480,12700,12680,12700,12680,655
|
|
20230718,135700,3718045320,12680,12660,12700,12660,318
|
|
20230718,135600,3714012370,12660,12610,12660,12610,1157
|
|
20230718,135500,3699396540,12580,12580,12580,12580,39
|
|
20230718,135400,3698905920,12580,12600,12610,12580,51
|
|
20230718,135300,3698264050,12570,12600,12600,12570,227
|
|
20230718,135200,3695404120,12620,12620,12620,12620,0
|
|
20230718,135100,3695404120,12620,12610,12620,12610,9
|
|
20230718,135000,3695290550,12610,12610,12610,12600,176
|
|
20230718,134900,3693072690,12630,12630,12630,12610,117
|
|
20230718,134800,3691595220,12630,12630,12630,12630,81
|
|
20230718,134700,3690572190,12640,12630,12660,12630,1067
|
|
20230718,134600,3677093330,12610,12610,12610,12610,32
|
|
20230718,134500,3676689810,12620,12620,12620,12620,0
|
|
20230718,134400,3676689810,12620,12630,12630,12620,45
|
|
20230718,134300,3676121540,12630,12630,12630,12630,0
|
|
20230718,134200,3676121540,12630,12620,12630,12610,20
|
|
20230718,134100,3675869100,12620,12620,12620,12620,0
|
|
20230718,134000,3675869100,12620,12620,12620,12620,19
|
|
20230718,133900,3675629320,12630,12630,12630,12630,0
|
|
20230718,133800,3675629320,12630,12620,12630,12620,5
|
|
20230718,133700,3675566200,12530,12530,12530,12530,0
|
|
20230718,133600,3675566200,12530,12530,12530,12530,0
|
|
20230718,133500,3675566200,12530,12530,12530,12530,0
|
|
20230718,133400,3675566200,12530,12540,12630,12530,503
|
|
20230718,133300,3669221270,12540,12510,12540,12510,125
|
|
20230718,133200,3667656950,12510,12510,12510,12510,83
|
|
20230718,133100,3666618620,12510,12510,12510,12510,60
|
|
20230718,133000,3665868020,12520,12520,12520,12520,33
|
|
20230718,132900,3665454860,12520,12520,12520,12520,40
|
|
20230718,132800,3664954060,12520,12520,12520,12520,48
|
|
20230718,132700,3664353100,12520,12520,12520,12520,0
|
|
20230718,132600,3664353100,12520,12530,12530,12520,150
|
|
20230718,132500,3662475090,12520,12520,12520,12520,0
|
|
20230718,132400,3662475090,12520,12520,12520,12520,0
|
|
20230718,132300,3662475090,12520,12530,12530,12520,90
|
|
20230718,132200,3661348190,12520,12520,12520,12520,26
|
|
20230718,132100,3661022670,12520,12530,12530,12520,168
|
|
20230718,132000,3658919300,12510,12600,12600,12510,1533
|
|
20230718,131900,3639716780,12600,12600,12600,12600,0
|
|
20230718,131800,3639716780,12600,12600,12600,12600,2
|
|
20230718,131700,3639691580,12600,12550,12600,12550,309
|
|
20230718,131600,3635802330,12550,12550,12550,12550,31
|
|
20230718,131500,3635413280,12550,12580,12580,12550,336
|
|
20230718,131400,3631196450,12560,12570,12590,12560,404
|
|
20230718,131300,3626121750,12580,12580,12580,12580,30
|
|
20230718,131200,3625744350,12600,12600,12600,12600,299
|
|
20230718,131100,3621976950,12600,12600,12600,12600,113
|
|
20230718,131000,3620553150,12600,12620,12620,12600,517
|
|
20230718,130900,3614028950,12590,12600,12600,12580,142
|
|
20230718,130800,3612241110,12600,12600,12600,12600,16
|
|
20230718,130700,3612039510,12630,12630,12630,12600,304
|
|
20230718,130600,3608201140,12630,12620,12640,12620,4
|
|
20230718,130500,3608150630,12590,12610,12610,12590,120
|
|
20230718,130400,3606639470,12610,12610,12610,12610,50
|
|
20230718,130300,3606008970,12610,12590,12610,12590,100
|
|
20230718,130200,3604748190,12610,12590,12610,12590,87
|
|
20230718,130100,3603652310,12590,12600,12600,12590,219
|
|
20230718,130000,3600892920,12610,12600,12610,12600,283
|
|
20230718,125900,3597327110,12600,12600,12600,12600,0
|
|
20230718,125800,3597327110,12600,12600,12600,12600,37
|
|
20230718,125700,3596860910,12590,12560,12600,12560,697
|
|
20230718,125600,3588094740,12560,12560,12560,12560,261
|
|
20230718,125500,3584816580,12560,12560,12560,12560,52
|
|
20230718,125400,3584163460,12560,12560,12560,12560,140
|
|
20230718,125300,3582405060,12570,12550,12570,12550,16
|
|
20230718,125200,3582204080,12550,12550,12550,12550,33
|
|
20230718,125100,3581789930,12550,12550,12550,12550,0
|
|
20230718,125000,3581789930,12550,12550,12550,12550,124
|
|
20230718,124900,3580233730,12570,12570,12570,12570,1
|
|
20230718,124800,3580221160,12570,12570,12570,12570,0
|
|
20230718,124700,3580221160,12570,12530,12570,12520,66
|
|
20230718,124600,3579394770,12530,12520,12530,12520,125
|
|
20230718,124500,3577828790,12520,12530,12530,12520,1482
|
|
20230718,124400,3559260190,12530,12530,12530,12530,107
|
|
20230718,124300,3557919480,12530,12530,12530,12530,210
|
|
20230718,124200,3555288180,12530,12530,12530,12530,0
|
|
20230718,124100,3555288180,12530,12530,12530,12530,63
|
|
20230718,124000,3554498790,12540,12530,12540,12530,316
|
|
20230718,123900,3550537310,12540,12590,12590,12540,1539
|
|
20230718,123800,3531217650,12560,12560,12560,12560,0
|
|
20230718,123700,3531217650,12560,12590,12590,12560,782
|
|
20230718,123600,3521387860,12610,12610,12610,12610,1
|
|
20230718,123500,3521375250,12610,12610,12610,12590,84
|
|
20230718,123400,3520316220,12610,12580,12610,12580,68
|
|
20230718,123300,3519460730,12580,12550,12580,12550,299
|
|
20230718,123200,3515705220,12560,12560,12560,12560,12
|
|
20230718,123100,3515554500,12560,12560,12560,12560,0
|
|
20230718,123000,3515554500,12560,12560,12560,12560,50
|
|
20230718,122900,3514926500,12560,12600,12610,12560,101
|
|
20230718,122800,3513655610,12610,12610,12610,12610,0
|
|
20230718,122700,3513655610,12610,12610,12610,12610,0
|
|
20230718,122600,3513655610,12610,12550,12610,12550,338
|
|
20230718,122500,3509403200,12580,12580,12580,12580,0
|
|
20230718,122400,3509403200,12580,12550,12580,12550,76
|
|
20230718,122300,3508449050,12580,12540,12580,12540,24
|
|
20230718,122200,3508148050,12540,12540,12540,12540,1
|
|
20230718,122100,3508135510,12530,12550,12550,12530,387
|
|
20230718,122000,3503283290,12590,12550,12590,12550,212
|
|
20230718,121900,3500614810,12550,12550,12550,12550,21
|
|
20230718,121800,3500351260,12540,12540,12540,12540,11
|
|
20230718,121700,3500213320,12540,12540,12540,12540,10
|
|
20230718,121600,3500087920,12530,12530,12530,12530,1
|
|
20230718,121500,3500075390,12530,12540,12540,12530,12
|
|
20230718,121400,3499925000,12570,12540,12570,12540,6
|
|
20230718,121300,3499849730,12540,12540,12580,12540,63
|
|
20230718,121200,3499058790,12530,12530,12530,12520,89
|
|
20230718,121100,3497943740,12530,12530,12530,12530,20
|
|
20230718,121000,3497693140,12530,12490,12530,12490,10
|
|
20230718,120900,3497568140,12500,12500,12500,12490,195
|
|
20230718,120800,3495130680,12500,12480,12500,12480,22
|
|
20230718,120700,3494856040,12490,12490,12490,12490,40
|
|
20230718,120600,3494356440,12490,12440,12490,12440,525
|
|
20230718,120500,3487824670,12450,12450,12450,12450,0
|
|
20230718,120400,3487824670,12450,12460,12460,12450,348
|
|
20230718,120300,3483490690,12460,12490,12490,12460,89
|
|
20230718,120200,3482381710,12500,12500,12500,12500,0
|
|
20230718,120100,3482381710,12500,12500,12500,12500,0
|
|
20230718,120000,3482381710,12500,12500,12500,12500,0
|
|
20230718,115900,3482381710,12500,12490,12500,12480,205
|
|
20230718,115800,3479819600,12490,12420,12490,12420,122
|
|
20230718,115700,3478301550,12420,12420,12420,12420,22
|
|
20230718,115600,3478028310,12420,12420,12420,12400,576
|
|
20230718,115500,3470880280,12420,12420,12420,12420,31
|
|
20230718,115400,3470495260,12410,12440,12440,12410,119
|
|
20230718,115300,3469016970,12470,12420,12470,12400,734
|
|
20230718,115200,3459903180,12420,12430,12430,12420,649
|
|
20230718,115100,3451840580,12430,12440,12440,12430,32
|
|
20230718,115000,3451442720,12440,12450,12450,12440,106
|
|
20230718,114900,3450123640,12470,12470,12470,12470,19
|
|
20230718,114800,3449886710,12440,12440,12440,12440,1
|
|
20230718,114700,3449874270,12480,12440,12510,12430,206
|
|
20230718,114600,3447305310,12440,12450,12450,12430,322
|
|
20230718,114500,3443301620,12450,12480,12480,12450,373
|
|
20230718,114400,3438652280,12510,12510,12510,12510,1
|
|
20230718,114300,3438639770,12480,12480,12480,12480,0
|
|
20230718,114200,3438639770,12480,12490,12490,12480,91
|
|
20230718,114100,3437503190,12590,12470,12590,12460,557
|
|
20230718,114000,3430527880,12510,12510,12510,12510,0
|
|
20230718,113900,3430527880,12510,12450,12510,12450,111
|
|
20230718,113800,3429145690,12510,12510,12510,12510,1
|
|
20230718,113700,3429133180,12520,12520,12520,12520,110
|
|
20230718,113600,3427755980,12520,12450,12520,12430,586
|
|
20230718,113500,3420464240,12450,12460,12460,12450,256
|
|
20230718,113400,3417276420,12470,12470,12480,12470,174
|
|
20230718,113300,3415106610,12460,12460,12460,12460,60
|
|
20230718,113200,3414359010,12450,12460,12480,12450,1059
|
|
20230718,113100,3401162190,12450,12520,12520,12450,2746
|
|
20230718,113000,3366854750,12530,12580,12580,12530,631
|
|
20230718,112900,3358936210,12580,12570,12580,12560,195
|
|
20230718,112800,3356485510,12570,12580,12580,12570,62
|
|
20230718,112700,3355705970,12600,12590,12600,12570,1002
|
|
20230718,112600,3343101000,12590,12600,12600,12580,659
|
|
20230718,112500,3334806390,12610,12600,12610,12600,52
|
|
20230718,112400,3334150990,12600,12640,12640,12600,808
|
|
20230718,112300,3323939060,12650,12650,12660,12650,44
|
|
20230718,112200,3323382450,12650,12660,12660,12650,26
|
|
20230718,112100,3323053430,12660,12640,12660,12640,336
|
|
20230718,112000,3318802260,12660,12650,12660,12640,361
|
|
20230718,111900,3314237750,12640,12640,12640,12640,74
|
|
20230718,111800,3313302390,12650,12640,12650,12640,109
|
|
20230718,111700,3311924610,12640,12610,12640,12600,357
|
|
20230718,111600,3307416430,12640,12620,12640,12600,354
|
|
20230718,111500,3302948380,12620,12640,12640,12620,1481
|
|
20230718,111400,3284242420,12640,12640,12640,12640,236
|
|
20230718,111300,3281259380,12640,12660,12660,12640,936
|
|
20230718,111200,3269419770,12650,12680,12680,12650,488
|
|
20230718,111100,3263245170,12680,12700,12700,12680,188
|
|
20230718,111000,3260858490,12700,12700,12700,12700,3
|
|
20230718,110900,3260820390,12740,12740,12740,12740,20
|
|
20230718,110800,3260565590,12740,12740,12740,12730,65
|
|
20230718,110700,3259737500,12740,12720,12740,12720,126
|
|
20230718,110600,3258133100,12680,12680,12680,12680,2
|
|
20230718,110500,3258107740,12670,12670,12730,12670,36
|
|
20230718,110400,3257651380,12760,12790,12800,12760,215
|
|
20230718,110300,3254907250,12790,12720,12790,12680,488
|
|
20230718,110200,3248684150,12720,12780,12790,12620,2905
|
|
20230718,110100,3211848050,12810,12810,12810,12780,36
|
|
20230718,110000,3211387100,12800,12870,12870,12800,1278
|
|
20230718,105900,3194959110,12940,13020,13020,12940,2355
|
|
20230718,105800,3164341020,13050,13000,13050,13000,2564
|
|
20230718,105700,3130921380,13000,12940,13040,12940,3328
|
|
20230718,105600,3087667610,12950,12900,13040,12750,4666
|
|
20230718,105500,3027443740,12920,13050,13050,12670,3831
|
|
20230718,105400,2977962040,13030,12640,13030,12640,12488
|
|
20230718,105300,2817419770,12610,12540,12610,12540,332
|
|
20230718,105200,2813244400,12530,12530,12530,12530,200
|
|
20230718,105100,2810738400,12590,12590,12590,12590,4
|
|
20230718,105000,2810688040,12590,12500,12590,12500,91
|
|
20230718,104900,2809545950,12500,12530,12530,12500,81
|
|
20230718,104800,2808532370,12560,12560,12560,12560,533
|
|
20230718,104700,2801837890,12560,12560,12560,12560,124
|
|
20230718,104600,2800280450,12560,12560,12560,12560,0
|
|
20230718,104500,2800280450,12560,12560,12560,12490,2079
|
|
20230718,104400,2774237670,12560,12590,12590,12560,39
|
|
20230718,104300,2773747540,12580,12580,12580,12580,0
|
|
20230718,104200,2773747540,12580,12640,12640,12580,132
|
|
20230718,104100,2772081540,12580,12590,12600,12580,207
|
|
20230718,104000,2769476400,12600,12600,12600,12600,112
|
|
20230718,103900,2768065200,12600,12620,12620,12600,86
|
|
20230718,103800,2766980080,12620,12620,12630,12620,338
|
|
20230718,103700,2762714120,12620,12660,12660,12620,65
|
|
20230718,103600,2761892500,12660,12670,12680,12660,765
|
|
20230718,103500,2752195640,12650,12640,12680,12610,1739
|
|
20230718,103400,2730178840,12640,12580,12640,12580,1170
|
|
20230718,103300,2715418630,12580,12630,12630,12580,1386
|
|
20230718,103200,2697963710,12650,12650,12650,12650,0
|
|
20230718,103100,2697963710,12650,12660,12660,12650,175
|
|
20230718,103000,2695749910,12660,12630,12660,12570,2135
|
|
20230718,102900,2668804290,12640,12580,12640,12520,535
|
|
20230718,102800,2662069410,12580,12560,12580,12560,662
|
|
20230718,102700,2653747950,12510,12530,12580,12510,1010
|
|
20230718,102600,2641069520,12550,12550,12550,12550,72
|
|
20230718,102500,2640165920,12550,12500,12550,12500,101
|
|
20230718,102400,2638902750,12500,12550,12550,12500,143
|
|
20230718,102300,2637112310,12550,12470,12550,12470,268
|
|
20230718,102200,2633769890,12470,12550,12580,12470,888
|
|
20230718,102100,2622615950,12450,12510,12560,12450,100
|
|
20230718,102000,2621367380,12520,12430,12520,12420,715
|
|
20230718,101900,2612476760,12430,12500,12510,12430,79
|
|
20230718,101800,2611492580,12560,12420,12560,12420,567
|
|
20230718,101700,2604412990,12420,12410,12420,12390,537
|
|
20230718,101600,2597753340,12400,12400,12430,12400,137
|
|
20230718,101500,2596052110,12440,12410,12450,12360,735
|
|
20230718,101400,2586955090,12390,12360,12390,12360,320
|
|
20230718,101300,2582990860,12360,12390,12440,12350,1783
|
|
20230718,101200,2560947080,12350,12350,12380,12320,775
|
|
20230718,101100,2551380610,12340,12330,12390,12300,481
|
|
20230718,101000,2545452520,12440,12280,12440,12270,949
|
|
20230718,100900,2533763830,12270,12330,12390,12270,6927
|
|
20230718,100800,2448531400,12330,12400,12400,12330,143
|
|
20230718,100700,2446763730,12340,12410,12500,12310,2194
|
|
20230718,100600,2419650660,12490,12470,12490,12400,648
|
|
20230718,100500,2411593000,12430,12440,12440,12420,198
|
|
20230718,100400,2409132300,12440,12520,12520,12440,1034
|
|
20230718,100300,2396223890,12500,12580,12580,12490,463
|
|
20230718,100200,2390428420,12580,12600,12650,12580,288
|
|
20230718,100100,2386800840,12600,12620,12690,12600,1148
|
|
20230718,100000,2372296670,12680,12700,12700,12600,2095
|
|
20230718,095900,2345793870,12660,12800,12880,12660,7645
|
|
20230718,095800,2248007670,12860,12480,12860,12480,5176
|
|
20230718,095700,2182559720,12440,12400,12520,12400,392
|
|
20230718,095600,2177673310,12430,12370,12430,12370,465
|
|
20230718,095500,2171911900,12430,12350,12430,12330,497
|
|
20230718,095400,2165754940,12320,12370,12370,12320,2824
|
|
20230718,095300,2130884710,12360,12340,12410,12340,1771
|
|
20230718,095200,2108968320,12340,12340,12350,12280,1530
|
|
20230718,095100,2090155960,12390,12410,12410,12230,4802
|
|
20230718,095000,2030963330,12380,12430,12480,12380,2438
|
|
20230718,094900,2000675340,12430,12430,12490,12360,4360
|
|
20230718,094800,1946621940,12460,12530,12570,12430,7527
|
|
20230718,094700,1852601380,12580,12620,12690,12500,4540
|
|
20230718,094600,1795330800,12650,12540,12650,12450,4479
|
|
20230718,094500,1739109990,12480,12980,12980,12450,21375
|
|
20230718,094400,1466934400,12890,12740,13050,12730,18395
|
|
20230718,094300,1229259880,12740,13900,13900,12670,45781
|
|
20230718,094200,628494570,13650,13050,13920,13050,32602
|
|
20230718,094100,188964200,13340,13340,13340,13340,0
|
|
20230718,094000,188964200,13340,12390,13340,12390,7248
|
|
20230718,093900,96884800,12260,12250,12470,12250,270
|
|
20230718,093800,93553520,12220,12230,12230,12220,40
|
|
20230718,093700,93064670,12210,12470,12470,12210,3
|
|
20230718,093600,93027520,12480,12120,12480,12120,2267
|
|
20230718,093500,65267270,12070,12070,12070,12070,0
|
|
20230718,093400,65267270,12070,12070,12070,12070,0
|
|
20230718,093300,65267270,12070,12070,12070,12070,1
|
|
20230718,093200,65255200,12130,12060,12130,12060,103
|
|
20230718,093100,64011950,12070,12070,12110,12060,6
|
|
20230718,093000,63939420,12060,12060,12060,12060,0
|
|
20230718,092900,63939420,12060,12060,12060,12060,1
|
|
20230718,092800,63927360,12070,12120,12120,12070,129
|
|
20230718,092700,62366100,12120,12120,12120,12120,10
|
|
20230718,092600,62244900,12120,12090,12120,12050,1064
|
|
20230718,092500,49395480,12100,12100,12100,12100,151
|
|
20230718,092400,47568380,12140,12140,12150,12060,1703
|
|
20230718,092300,27016160,12140,12140,12140,12140,1
|
|
20230718,092200,27004020,12090,12090,12150,12090,55
|
|
20230718,092100,26336010,12080,12110,12110,12080,300
|
|
20230718,092000,22707830,12150,12150,12150,12150,0
|
|
20230718,091900,22707830,12150,12150,12150,12150,361
|
|
20230718,091800,18321680,12150,12130,12150,12110,581
|
|
20230718,091700,11284230,12160,12160,12160,12160,1
|
|
20230718,091600,11272070,12160,12160,12160,12160,10
|
|
20230718,091500,11150470,12160,12160,12160,12160,0
|
|
20230718,091400,11150470,12160,12160,12160,12160,1
|
|
20230718,091300,11138310,12120,12130,12130,12120,184
|
|
20230718,091200,8908170,12170,12170,12170,12170,0
|
|
20230718,091100,8908170,12170,12170,12170,12170,3
|
|
20230718,091000,8871660,12130,12110,12130,12110,24
|
|
20230718,090900,8581000,12120,12130,12130,12120,126
|
|
20230718,090800,7053690,12170,12170,12170,12170,3
|
|
20230718,090700,7017180,12130,12170,12170,12130,60
|
|
20230718,090600,6289250,12160,12190,12190,12150,330
|
|
20230718,090500,2277320,12190,12180,12190,12180,105
|
|
20230718,090400,997480,12190,12180,12190,12180,9
|
|
20230718,090300,887850,12180,12170,12180,12170,11
|
|
20230718,090200,753920,12160,12160,12160,12160,39
|
|
20230718,090100,279680,12160,12160,12160,12160,1
|
|
20230718,090000,267520,12160,12160,12160,12160,22
|