585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,184100,6724491220,6200,6200,6200,6200,0
|
|
20230718,184000,6724491220,6200,6200,6200,6200,0
|
|
20230718,183900,6724491220,6200,6200,6200,6200,0
|
|
20230718,183800,6724491220,6200,6200,6200,6200,0
|
|
20230718,183700,6724491220,6200,6200,6200,6200,0
|
|
20230718,183600,6724491220,6200,6200,6200,6200,0
|
|
20230718,183500,6724491220,6200,6200,6200,6200,0
|
|
20230718,183400,6724491220,6200,6200,6200,6200,0
|
|
20230718,183300,6724491220,6200,6200,6200,6200,0
|
|
20230718,183200,6724491220,6200,6200,6200,6200,0
|
|
20230718,183100,6724491220,6200,6200,6200,6200,0
|
|
20230718,183000,6724491220,6200,6200,6200,6200,0
|
|
20230718,182900,6724491220,6200,6200,6200,6200,0
|
|
20230718,182800,6724491220,6200,6200,6200,6200,0
|
|
20230718,182700,6724491220,6200,6200,6200,6200,0
|
|
20230718,182600,6724491220,6200,6200,6200,6200,0
|
|
20230718,182500,6724491220,6200,6200,6200,6200,0
|
|
20230718,182400,6724491220,6200,6200,6200,6200,0
|
|
20230718,182300,6724491220,6200,6200,6200,6200,0
|
|
20230718,182200,6724491220,6200,6200,6200,6200,0
|
|
20230718,182100,6724491220,6200,6200,6200,6200,0
|
|
20230718,182000,6724491220,6200,6200,6200,6200,0
|
|
20230718,181900,6724491220,6200,6200,6200,6200,0
|
|
20230718,181800,6724491220,6200,6200,6200,6200,0
|
|
20230718,181700,6724491220,6200,6200,6200,6200,0
|
|
20230718,181600,6724491220,6200,6200,6200,6200,0
|
|
20230718,181500,6724491220,6200,6200,6200,6200,0
|
|
20230718,181400,6724491220,6200,6200,6200,6200,0
|
|
20230718,181300,6724491220,6200,6200,6200,6200,0
|
|
20230718,181200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,181100,6724491220,6200,6200,6200,6200,0
|
|
20230718,181000,6724491220,6200,6200,6200,6200,0
|
|
20230718,180900,6724491220,6200,6200,6200,6200,0
|
|
20230718,180800,6724491220,6200,6200,6200,6200,0
|
|
20230718,180700,6724491220,6200,6200,6200,6200,0
|
|
20230718,180600,6724491220,6200,6200,6200,6200,0
|
|
20230718,180500,6724491220,6200,6200,6200,6200,0
|
|
20230718,180400,6724491220,6200,6200,6200,6200,0
|
|
20230718,180300,6724491220,6200,6200,6200,6200,0
|
|
20230718,180200,6724491220,6200,6200,6200,6200,0
|
|
20230718,180100,6724491220,6200,6200,6200,6200,0
|
|
20230718,180000,6724491220,6200,6200,6200,6200,0
|
|
20230718,175900,6724491220,6200,6200,6200,6200,0
|
|
20230718,175800,6724491220,6200,6200,6200,6200,0
|
|
20230718,175700,6724491220,6200,6200,6200,6200,0
|
|
20230718,175600,6724491220,6200,6200,6200,6200,0
|
|
20230718,175500,6724491220,6200,6200,6200,6200,0
|
|
20230718,175400,6724491220,6200,6200,6200,6200,0
|
|
20230718,175300,6724491220,6200,6200,6200,6200,0
|
|
20230718,175200,6724491220,6200,6200,6200,6200,0
|
|
20230718,175100,6724491220,6200,6200,6200,6200,0
|
|
20230718,175000,6724491220,6200,6200,6200,6200,0
|
|
20230718,174900,6724491220,6200,6200,6200,6200,0
|
|
20230718,174800,6724491220,6200,6200,6200,6200,0
|
|
20230718,174700,6724491220,6200,6200,6200,6200,0
|
|
20230718,174600,6724491220,6200,6200,6200,6200,0
|
|
20230718,174500,6724491220,6200,6200,6200,6200,0
|
|
20230718,174400,6724491220,6200,6200,6200,6200,0
|
|
20230718,174300,6724491220,6200,6200,6200,6200,0
|
|
20230718,174200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,174100,6724491220,6200,6200,6200,6200,0
|
|
20230718,174000,6724491220,6200,6200,6200,6200,0
|
|
20230718,173900,6724491220,6200,6200,6200,6200,0
|
|
20230718,173800,6724491220,6200,6200,6200,6200,0
|
|
20230718,173700,6724491220,6200,6200,6200,6200,0
|
|
20230718,173600,6724491220,6200,6200,6200,6200,0
|
|
20230718,173500,6724491220,6200,6200,6200,6200,0
|
|
20230718,173400,6724491220,6200,6200,6200,6200,0
|
|
20230718,173300,6724491220,6200,6200,6200,6200,0
|
|
20230718,173200,6724491220,6200,6200,6200,6200,0
|
|
20230718,173100,6724491220,6200,6200,6200,6200,0
|
|
20230718,173000,6724491220,6200,6200,6200,6200,0
|
|
20230718,172900,6724491220,6200,6200,6200,6200,0
|
|
20230718,172800,6724491220,6200,6200,6200,6200,0
|
|
20230718,172700,6724491220,6200,6200,6200,6200,0
|
|
20230718,172600,6724491220,6200,6200,6200,6200,0
|
|
20230718,172500,6724491220,6200,6200,6200,6200,0
|
|
20230718,172400,6724491220,6200,6200,6200,6200,0
|
|
20230718,172300,6724491220,6200,6200,6200,6200,0
|
|
20230718,172200,6724491220,6200,6200,6200,6200,0
|
|
20230718,172100,6724491220,6200,6200,6200,6200,0
|
|
20230718,172000,6724491220,6200,6200,6200,6200,0
|
|
20230718,171900,6724491220,6200,6200,6200,6200,0
|
|
20230718,171800,6724491220,6200,6200,6200,6200,0
|
|
20230718,171700,6724491220,6200,6200,6200,6200,0
|
|
20230718,171600,6724491220,6200,6200,6200,6200,0
|
|
20230718,171500,6724491220,6200,6200,6200,6200,0
|
|
20230718,171400,6724491220,6200,6200,6200,6200,0
|
|
20230718,171300,6724491220,6200,6200,6200,6200,0
|
|
20230718,171200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,171100,6724491220,6200,6200,6200,6200,0
|
|
20230718,171000,6724491220,6200,6200,6200,6200,0
|
|
20230718,170900,6724491220,6200,6200,6200,6200,0
|
|
20230718,170800,6724491220,6200,6200,6200,6200,0
|
|
20230718,170700,6724491220,6200,6200,6200,6200,0
|
|
20230718,170600,6724491220,6200,6200,6200,6200,0
|
|
20230718,170500,6724491220,6200,6200,6200,6200,0
|
|
20230718,170400,6724491220,6200,6200,6200,6200,0
|
|
20230718,170300,6724491220,6200,6200,6200,6200,0
|
|
20230718,170200,6724491220,6200,6200,6200,6200,0
|
|
20230718,170100,6724491220,6200,6200,6200,6200,0
|
|
20230718,170000,6724491220,6200,6200,6200,6200,0
|
|
20230718,165900,6724491220,6200,6200,6200,6200,0
|
|
20230718,165800,6724491220,6200,6200,6200,6200,0
|
|
20230718,165700,6724491220,6200,6200,6200,6200,0
|
|
20230718,165600,6724491220,6200,6200,6200,6200,0
|
|
20230718,165500,6724491220,6200,6200,6200,6200,0
|
|
20230718,165400,6724491220,6200,6200,6200,6200,0
|
|
20230718,165300,6724491220,6200,6200,6200,6200,0
|
|
20230718,165200,6724491220,6200,6200,6200,6200,0
|
|
20230718,165100,6724491220,6200,6200,6200,6200,0
|
|
20230718,165000,6724491220,6200,6200,6200,6200,0
|
|
20230718,164900,6724491220,6200,6200,6200,6200,0
|
|
20230718,164800,6724491220,6200,6200,6200,6200,0
|
|
20230718,164700,6724491220,6200,6200,6200,6200,0
|
|
20230718,164600,6724491220,6200,6200,6200,6200,0
|
|
20230718,164500,6724491220,6200,6200,6200,6200,0
|
|
20230718,164400,6724491220,6200,6200,6200,6200,0
|
|
20230718,164300,6724491220,6200,6200,6200,6200,0
|
|
20230718,164200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,164100,6724491220,6200,6200,6200,6200,0
|
|
20230718,164000,6724491220,6200,6200,6200,6200,0
|
|
20230718,163900,6724491220,6200,6200,6200,6200,0
|
|
20230718,163800,6724491220,6200,6200,6200,6200,0
|
|
20230718,163700,6724491220,6200,6200,6200,6200,0
|
|
20230718,163600,6724491220,6200,6200,6200,6200,0
|
|
20230718,163500,6724491220,6200,6200,6200,6200,0
|
|
20230718,163400,6724491220,6200,6200,6200,6200,0
|
|
20230718,163300,6724491220,6200,6200,6200,6200,0
|
|
20230718,163200,6724491220,6200,6200,6200,6200,0
|
|
20230718,163100,6724491220,6200,6200,6200,6200,0
|
|
20230718,163000,6724491220,6200,6200,6200,6200,0
|
|
20230718,162900,6724491220,6200,6200,6200,6200,0
|
|
20230718,162800,6724491220,6200,6200,6200,6200,0
|
|
20230718,162700,6724491220,6200,6200,6200,6200,0
|
|
20230718,162600,6724491220,6200,6200,6200,6200,0
|
|
20230718,162500,6724491220,6200,6200,6200,6200,0
|
|
20230718,162400,6724491220,6200,6200,6200,6200,0
|
|
20230718,162300,6724491220,6200,6200,6200,6200,0
|
|
20230718,162200,6724491220,6200,6200,6200,6200,0
|
|
20230718,162100,6724491220,6200,6200,6200,6200,0
|
|
20230718,162000,6724491220,6200,6200,6200,6200,0
|
|
20230718,161900,6724491220,6200,6200,6200,6200,0
|
|
20230718,161800,6724491220,6200,6200,6200,6200,0
|
|
20230718,161700,6724491220,6200,6200,6200,6200,0
|
|
20230718,161600,6724491220,6200,6200,6200,6200,0
|
|
20230718,161500,6724491220,6200,6200,6200,6200,0
|
|
20230718,161400,6724491220,6200,6200,6200,6200,0
|
|
20230718,161300,6724491220,6200,6200,6200,6200,0
|
|
20230718,161200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,161100,6724491220,6200,6200,6200,6200,0
|
|
20230718,161000,6724491220,6200,6200,6200,6200,0
|
|
20230718,160900,6724491220,6200,6200,6200,6200,0
|
|
20230718,160800,6724491220,6200,6200,6200,6200,0
|
|
20230718,160700,6724491220,6200,6200,6200,6200,0
|
|
20230718,160600,6724491220,6200,6200,6200,6200,0
|
|
20230718,160500,6724491220,6200,6200,6200,6200,0
|
|
20230718,160400,6724491220,6200,6200,6200,6200,0
|
|
20230718,160300,6724491220,6200,6200,6200,6200,0
|
|
20230718,160200,6724491220,6200,6200,6200,6200,0
|
|
20230718,160100,6724491220,6200,6200,6200,6200,0
|
|
20230718,160000,6724491220,6200,6200,6200,6200,0
|
|
20230718,155900,6724491220,6200,6200,6200,6200,0
|
|
20230718,155800,6724491220,6200,6200,6200,6200,0
|
|
20230718,155700,6724491220,6200,6200,6200,6200,0
|
|
20230718,155600,6724491220,6200,6200,6200,6200,0
|
|
20230718,155500,6724491220,6200,6200,6200,6200,0
|
|
20230718,155400,6724491220,6200,6200,6200,6200,0
|
|
20230718,155300,6724491220,6200,6200,6200,6200,0
|
|
20230718,155200,6724491220,6200,6200,6200,6200,0
|
|
20230718,155100,6724491220,6200,6200,6200,6200,0
|
|
20230718,155000,6724491220,6200,6200,6200,6200,0
|
|
20230718,154900,6724491220,6200,6200,6200,6200,0
|
|
20230718,154800,6724491220,6200,6200,6200,6200,0
|
|
20230718,154700,6724491220,6200,6200,6200,6200,0
|
|
20230718,154600,6724491220,6200,6200,6200,6200,0
|
|
20230718,154500,6724491220,6200,6200,6200,6200,0
|
|
20230718,154400,6724491220,6200,6200,6200,6200,0
|
|
20230718,154300,6724491220,6200,6200,6200,6200,0
|
|
20230718,154200,6724491220,6200,6200,6200,6200,13817
|
|
20230718,154100,6724491220,6200,6200,6200,6200,0
|
|
20230718,154000,6724491220,6200,6200,6200,6200,0
|
|
20230718,153900,6724491220,6200,6200,6200,6200,0
|
|
20230718,153800,6724491220,6200,6200,6200,6200,0
|
|
20230718,153700,6724491220,6200,6200,6200,6200,0
|
|
20230718,153600,6724491220,6200,6200,6200,6200,0
|
|
20230718,153500,6724491220,6200,6200,6200,6200,0
|
|
20230718,153400,6724491220,6200,6200,6200,6200,0
|
|
20230718,153300,6724491220,6200,6200,6200,6200,0
|
|
20230718,153200,6724491220,6200,6200,6200,6200,0
|
|
20230718,153100,6724491220,6200,6200,6200,6200,0
|
|
20230718,153000,6724491220,6200,6200,6200,6200,13817
|
|
20230718,152900,6638825820,6190,6190,6190,6190,0
|
|
20230718,152800,6638825820,6190,6190,6190,6190,0
|
|
20230718,152700,6638825820,6190,6190,6190,6190,0
|
|
20230718,152600,6638825820,6190,6190,6190,6190,0
|
|
20230718,152500,6638825820,6190,6190,6190,6190,0
|
|
20230718,152400,6638825820,6190,6190,6190,6190,0
|
|
20230718,152300,6638825820,6190,6190,6190,6190,0
|
|
20230718,152200,6638825820,6190,6190,6190,6190,0
|
|
20230718,152100,6638825820,6190,6190,6190,6190,0
|
|
20230718,152000,6638825820,6190,6190,6190,6190,0
|
|
20230718,151900,6638825820,6190,6200,6200,6180,29816
|
|
20230718,151800,6454346470,6200,6200,6200,6190,866
|
|
20230718,151700,6448978390,6200,6190,6200,6190,2433
|
|
20230718,151600,6433894100,6200,6200,6200,6190,3103
|
|
20230718,151500,6414658330,6200,6210,6210,6200,188
|
|
20230718,151400,6413491250,6210,6210,6210,6200,1198
|
|
20230718,151300,6406052430,6210,6210,6210,6200,1664
|
|
20230718,151200,6395735010,6210,6200,6210,6190,474
|
|
20230718,151100,6392798110,6200,6200,6210,6200,4354
|
|
20230718,151000,6365803210,6200,6200,6210,6200,2769
|
|
20230718,150900,6348633410,6210,6210,6210,6200,624
|
|
20230718,150800,6344760470,6200,6200,6200,6190,1195
|
|
20230718,150700,6337354560,6200,6210,6210,6190,18855
|
|
20230718,150600,6220457580,6210,6210,6210,6200,473
|
|
20230718,150500,6217520450,6210,6210,6210,6210,234
|
|
20230718,150400,6216067310,6210,6200,6210,6200,6939
|
|
20230718,150300,6173039970,6200,6220,6220,6200,4807
|
|
20230718,150200,6143225370,6210,6210,6220,6210,611
|
|
20230718,150100,6139431050,6210,6210,6210,6210,1362
|
|
20230718,150000,6130973030,6210,6210,6210,6200,1055
|
|
20230718,145900,6124423580,6200,6210,6210,6200,454
|
|
20230718,145800,6121604780,6210,6210,6210,6200,281
|
|
20230718,145700,6119861370,6210,6210,6210,6200,632
|
|
20230718,145600,6115939820,6210,6220,6220,6210,5680
|
|
20230718,145500,6080666220,6220,6220,6220,6210,3110
|
|
20230718,145400,6061344140,6210,6220,6220,6210,612
|
|
20230718,145300,6057538750,6220,6220,6230,6220,217
|
|
20230718,145200,6056189000,6220,6220,6220,6220,305
|
|
20230718,145100,6054291900,6230,6220,6230,6220,619
|
|
20230718,145000,6050440650,6220,6220,6230,6220,738
|
|
20230718,144900,6045850260,6220,6220,6220,6220,957
|
|
20230718,144800,6039897720,6220,6220,6230,6220,7584
|
|
20230718,144700,5992719130,6230,6230,6230,6220,341
|
|
20230718,144600,5990596550,6220,6230,6230,6220,1540
|
|
20230718,144500,5981006280,6230,6220,6230,6220,1252
|
|
20230718,144400,5973217840,6230,6230,6230,6230,656
|
|
20230718,144300,5969130960,6230,6230,6240,6220,1287
|
|
20230718,144200,5961114540,6230,6230,6230,6230,45
|
|
20230718,144100,5960834190,6230,6230,6230,6230,68
|
|
20230718,144000,5960410550,6220,6230,6230,6220,541
|
|
20230718,143900,5957042090,6220,6230,6230,6220,247
|
|
20230718,143800,5955504730,6220,6220,6240,6220,2201
|
|
20230718,143700,5941814330,6220,6240,6240,6220,9019
|
|
20230718,143600,5885632130,6240,6250,6250,6240,235
|
|
20230718,143500,5884164730,6250,6250,6250,6240,1292
|
|
20230718,143400,5876100490,6250,6250,6250,6250,81
|
|
20230718,143300,5875594240,6240,6250,6250,6240,705
|
|
20230718,143200,5871188040,6250,6250,6250,6250,883
|
|
20230718,143100,5865669290,6250,6250,6250,6240,892
|
|
20230718,143000,5860100790,6250,6240,6250,6240,1103
|
|
20230718,142900,5853211890,6240,6260,6260,6240,2017
|
|
20230718,142800,5840625710,6240,6240,6250,6240,2642
|
|
20230718,142700,5824124630,6240,6240,6240,6240,261
|
|
20230718,142600,5822495990,6240,6240,6240,6240,641
|
|
20230718,142500,5818496150,6240,6240,6250,6240,796
|
|
20230718,142400,5813529100,6240,6230,6240,6230,3226
|
|
20230718,142300,5793410010,6230,6220,6230,6220,216
|
|
20230718,142200,5792064380,6230,6230,6230,6220,672
|
|
20230718,142100,5787878820,6230,6230,6230,6230,1
|
|
20230718,142000,5787872590,6230,6220,6230,6220,1477
|
|
20230718,141900,5778682680,6220,6220,6220,6210,1084
|
|
20230718,141800,5771940240,6220,6220,6220,6210,2097
|
|
20230718,141700,5758914130,6220,6220,6220,6220,351
|
|
20230718,141600,5756730910,6220,6220,6220,6210,832
|
|
20230718,141500,5751558560,6220,6220,6220,6220,961
|
|
20230718,141400,5745581140,6230,6230,6230,6230,500
|
|
20230718,141300,5742466140,6220,6220,6220,6220,525
|
|
20230718,141200,5739200640,6210,6220,6220,6210,317
|
|
20230718,141100,5737229400,6220,6220,6230,6220,532
|
|
20230718,141000,5733920170,6220,6210,6220,6210,398
|
|
20230718,140900,5731447570,6210,6220,6220,6210,1128
|
|
20230718,140800,5724438520,6220,6220,6220,6210,4028
|
|
20230718,140700,5699385360,6220,6210,6220,6210,1633
|
|
20230718,140600,5689244290,6220,6220,6220,6210,503
|
|
20230718,140500,5686120630,6210,6220,6220,6210,465
|
|
20230718,140400,5683232350,6220,6220,6230,6220,1135
|
|
20230718,140300,5676164410,6220,6220,6220,6220,46
|
|
20230718,140200,5675878290,6220,6230,6230,6220,180
|
|
20230718,140100,5674757090,6230,6230,6230,6230,22
|
|
20230718,140000,5674620030,6230,6210,6230,6210,136
|
|
20230718,135900,5673774680,6220,6220,6220,6220,821
|
|
20230718,135800,5668668060,6230,6230,6230,6220,3989
|
|
20230718,135700,5643820970,6230,6220,6230,6210,1312
|
|
20230718,135600,5635661810,6220,6220,6220,6210,309
|
|
20230718,135500,5633742480,6220,6210,6220,6210,1011
|
|
20230718,135400,5627455130,6210,6210,6230,6210,705
|
|
20230718,135300,5623077050,6230,6210,6230,6200,2699
|
|
20230718,135200,5606317180,6210,6200,6210,6200,4035
|
|
20230718,135100,5581289020,6210,6220,6220,6190,49667
|
|
20230718,135000,5273083550,6220,6230,6230,6220,1787
|
|
20230718,134900,5261968060,6230,6220,6230,6220,126
|
|
20230718,134800,5261183790,6230,6220,6230,6220,1452
|
|
20230718,134700,5252150420,6230,6230,6230,6220,4922
|
|
20230718,134600,5221525300,6220,6230,6230,6220,28982
|
|
20230718,134500,5040983260,6230,6240,6240,6230,1058
|
|
20230718,134400,5034390830,6240,6240,6240,6230,4159
|
|
20230718,134300,5008441550,6240,6240,6240,6230,448
|
|
20230718,134200,5005649390,6230,6240,6240,6230,269
|
|
20230718,134100,5003971350,6240,6240,6250,6230,11586
|
|
20230718,134000,4931675650,6240,6250,6250,6240,5451
|
|
20230718,133900,4897638210,6250,6250,6260,6250,328
|
|
20230718,133800,4895587700,6250,6250,6250,6250,7098
|
|
20230718,133700,4851225200,6260,6250,6260,6250,327
|
|
20230718,133600,4849180240,6260,6250,6260,6250,1705
|
|
20230718,133500,4838516670,6250,6250,6260,6250,79
|
|
20230718,133400,4838022910,6250,6250,6260,6250,358
|
|
20230718,133300,4835784460,6250,6260,6260,6250,2124
|
|
20230718,133200,4822508950,6250,6250,6260,6250,2032
|
|
20230718,133100,4809791120,6250,6250,6250,6250,3994
|
|
20230718,133000,4784828620,6250,6250,6260,6250,2435
|
|
20230718,132900,4769607510,6250,6260,6260,6250,87
|
|
20230718,132800,4769063390,6260,6260,6260,6250,453
|
|
20230718,132700,4766228440,6260,6260,6270,6260,149
|
|
20230718,132600,4765295690,6260,6260,6270,6250,962
|
|
20230718,132500,4759274140,6260,6270,6270,6250,4434
|
|
20230718,132400,4731520200,6260,6260,6260,6250,49
|
|
20230718,132300,4731213670,6260,6250,6260,6250,1824
|
|
20230718,132200,4719795590,6260,6260,6260,6260,110
|
|
20230718,132100,4719106990,6260,6250,6260,6250,894
|
|
20230718,132000,4713511120,6250,6250,6260,6250,71
|
|
20230718,131900,4713067180,6250,6250,6250,6250,43
|
|
20230718,131800,4712798430,6250,6240,6250,6240,1289
|
|
20230718,131700,4704747360,6240,6240,6250,6240,447
|
|
20230718,131600,4701957830,6240,6240,6250,6230,469
|
|
20230718,131500,4699031440,6240,6240,6240,6230,1976
|
|
20230718,131400,4686701220,6230,6240,6240,6230,1432
|
|
20230718,131300,4677766350,6240,6240,6240,6230,1570
|
|
20230718,131200,4667970200,6230,6240,6240,6230,1719
|
|
20230718,131100,4657247780,6240,6230,6240,6230,317
|
|
20230718,131000,4655271640,6240,6260,6260,6240,9310
|
|
20230718,130900,4597162670,6260,6250,6260,6240,547
|
|
20230718,130800,4593744300,6240,6240,6250,6240,538
|
|
20230718,130700,4590382180,6240,6240,6250,6240,444
|
|
20230718,130600,4587610620,6250,6230,6250,6230,369
|
|
20230718,130500,4585308160,6240,6240,6240,6230,11185
|
|
20230718,130400,4515531700,6250,6260,6260,6250,4016
|
|
20230718,130300,4490430680,6250,6260,6260,6250,980
|
|
20230718,130200,4484296460,6260,6250,6260,6250,1081
|
|
20230718,130100,4477530200,6260,6250,6260,6250,53
|
|
20230718,130000,4477198930,6250,6260,6260,6250,544
|
|
20230718,125900,4473798920,6250,6250,6260,6250,511
|
|
20230718,125800,4470604470,6250,6250,6260,6250,533
|
|
20230718,125700,4467273210,6250,6250,6260,6250,263
|
|
20230718,125600,4465629450,6250,6250,6260,6250,1734
|
|
20230718,125500,4454791930,6250,6240,6250,6240,121
|
|
20230718,125400,4454035860,6240,6250,6250,6240,1018
|
|
20230718,125300,4447677170,6250,6240,6250,6240,591
|
|
20230718,125200,4443983580,6240,6260,6260,6240,6859
|
|
20230718,125100,4401117780,6250,6250,6260,6250,579
|
|
20230718,125000,4397494030,6250,6250,6260,6250,185
|
|
20230718,124900,4396337700,6250,6250,6260,6250,332
|
|
20230718,124800,4394259910,6260,6250,6260,6250,968
|
|
20230718,124700,4388200800,6260,6260,6260,6250,504
|
|
20230718,124600,4385046350,6250,6250,6260,6250,1854
|
|
20230718,124500,4373458640,6250,6260,6260,6250,83
|
|
20230718,124400,4372939880,6250,6250,6260,6250,716
|
|
20230718,124300,4368463880,6250,6250,6250,6250,699
|
|
20230718,124200,4364095130,6250,6260,6260,6250,682
|
|
20230718,124100,4359832120,6250,6250,6270,6250,401
|
|
20230718,124000,4357324720,6250,6260,6270,6250,2693
|
|
20230718,123900,4340471220,6260,6260,6270,6260,1461
|
|
20230718,123800,4331325260,6260,6260,6270,6260,45
|
|
20230718,123700,4331043550,6260,6270,6270,6260,187
|
|
20230718,123600,4329872820,6260,6270,6270,6260,28
|
|
20230718,123500,4329697440,6260,6270,6270,6260,284
|
|
20230718,123400,4327918490,6260,6270,6270,6260,2281
|
|
20230718,123300,4313635220,6270,6260,6270,6260,104
|
|
20230718,123200,4312984030,6260,6270,6270,6260,666
|
|
20230718,123100,4308808850,6260,6260,6270,6260,808
|
|
20230718,123000,4303750720,6260,6270,6270,6260,178
|
|
20230718,122900,4302635460,6260,6270,6270,6260,158
|
|
20230718,122800,4301646210,6270,6270,6270,6260,830
|
|
20230718,122700,4296443020,6270,6250,6270,6250,785
|
|
20230718,122600,4291521640,6270,6250,6270,6250,1508
|
|
20230718,122500,4282071750,6250,6250,6260,6250,783
|
|
20230718,122400,4277177660,6260,6260,6260,6250,693
|
|
20230718,122300,4272842810,6250,6250,6260,6250,401
|
|
20230718,122200,4270334170,6250,6250,6260,6250,1719
|
|
20230718,122100,4259590410,6260,6250,6260,6250,2659
|
|
20230718,122000,4242970660,6250,6250,6250,6250,143
|
|
20230718,121900,4242076910,6250,6260,6260,6250,139
|
|
20230718,121800,4241207160,6250,6250,6260,6250,2574
|
|
20230718,121700,4225114740,6250,6260,6260,6250,1082
|
|
20230718,121600,4218341660,6260,6260,6260,6260,168
|
|
20230718,121500,4217289980,6260,6270,6270,6260,83
|
|
20230718,121400,4216770090,6270,6270,6270,6260,394
|
|
20230718,121300,4214302640,6260,6270,6270,6260,717
|
|
20230718,121200,4209810660,6270,6260,6270,6260,499
|
|
20230718,121100,4206682100,6260,6260,6270,6260,554
|
|
20230718,121000,4203214040,6260,6260,6260,6260,32
|
|
20230718,120900,4203013720,6260,6250,6270,6250,180
|
|
20230718,120800,4201887630,6250,6250,6270,6250,419
|
|
20230718,120700,4199266590,6250,6250,6260,6250,824
|
|
20230718,120600,4194115580,6250,6260,6260,6250,787
|
|
20230718,120500,4189193690,6260,6250,6260,6250,277
|
|
20230718,120400,4187462240,6250,6250,6260,6250,12105
|
|
20230718,120300,4111793570,6250,6260,6260,6250,177
|
|
20230718,120200,4110685620,6260,6250,6260,6250,653
|
|
20230718,120100,4106600190,6250,6270,6280,6250,11116
|
|
20230718,120000,4036986450,6270,6280,6280,6270,971
|
|
20230718,115900,4030896600,6280,6280,6280,6270,62
|
|
20230718,115800,4030507810,6270,6270,6280,6270,427
|
|
20230718,115700,4027830280,6270,6270,6280,6270,562
|
|
20230718,115600,4024303300,6270,6280,6280,6270,94
|
|
20230718,115500,4023713760,6270,6280,6280,6270,771
|
|
20230718,115400,4018872290,6280,6270,6280,6270,317
|
|
20230718,115300,4016884600,6280,6280,6280,6270,1019
|
|
20230718,115200,4010495420,6270,6280,6290,6270,2741
|
|
20230718,115100,3993302020,6280,6280,6290,6280,3311
|
|
20230718,115000,3972508920,6280,6280,6280,6270,2961
|
|
20230718,114900,3953915650,6290,6290,6290,6280,243
|
|
20230718,114800,3952389550,6290,6280,6290,6270,2061
|
|
20230718,114700,3939456920,6280,6280,6280,6270,1162
|
|
20230718,114600,3932160480,6280,6270,6280,6270,3574
|
|
20230718,114500,3909716650,6280,6280,6280,6270,370
|
|
20230718,114400,3907396570,6270,6260,6280,6260,984
|
|
20230718,114300,3901233300,6270,6260,6270,6260,1081
|
|
20230718,114200,3894456170,6270,6270,6270,6260,56
|
|
20230718,114100,3894105460,6270,6260,6270,6260,246
|
|
20230718,114000,3892565450,6270,6260,6270,6260,178
|
|
20230718,113900,3891450790,6280,6280,6290,6260,3028
|
|
20230718,113800,3872453160,6280,6280,6280,6270,665
|
|
20230718,113700,3868277360,6280,6280,6280,6270,61
|
|
20230718,113600,3867894850,6280,6280,6280,6270,889
|
|
20230718,113500,3862315060,6270,6280,6280,6270,1085
|
|
20230718,113400,3855512060,6280,6280,6280,6270,197
|
|
20230718,113300,3854275420,6270,6280,6290,6270,2101
|
|
20230718,113200,3841087410,6290,6280,6290,6280,1608
|
|
20230718,113100,3830979010,6280,6280,6290,6270,1083
|
|
20230718,113000,3824178350,6280,6270,6280,6270,2050
|
|
20230718,112900,3811307980,6270,6270,6270,6260,297
|
|
20230718,112800,3809447710,6270,6260,6270,6250,515
|
|
20230718,112700,3806223940,6260,6260,6260,6250,462
|
|
20230718,112600,3803332860,6250,6260,6260,6250,5543
|
|
20230718,112500,3768684000,6250,6250,6260,6240,3643
|
|
20230718,112400,3745916510,6250,6250,6260,6240,2712
|
|
20230718,112300,3728967830,6260,6260,6280,6250,9222
|
|
20230718,112200,3671264960,6270,6260,6280,6260,3740
|
|
20230718,112100,3647817840,6260,6270,6270,6250,7008
|
|
20230718,112000,3603896850,6270,6280,6280,6260,2498
|
|
20230718,111900,3588257160,6280,6270,6280,6260,2221
|
|
20230718,111800,3574336710,6270,6270,6280,6250,198
|
|
20230718,111700,3573095900,6280,6260,6280,6250,3362
|
|
20230718,111600,3552077600,6260,6260,6280,6240,4785
|
|
20230718,111500,3522169870,6250,6250,6260,6250,3903
|
|
20230718,111400,3497775950,6250,6260,6280,6250,8262
|
|
20230718,111300,3446052660,6260,6250,6280,6250,100
|
|
20230718,111200,3445426770,6250,6270,6280,6250,373
|
|
20230718,111100,3443091080,6260,6260,6290,6250,1199
|
|
20230718,111000,3435590710,6260,6250,6310,6240,4387
|
|
20230718,110900,3408059300,6250,6240,6250,6220,18370
|
|
20230718,110800,3293571900,6240,6240,6260,6240,6730
|
|
20230718,110700,3251558620,6240,6260,6270,6240,6443
|
|
20230718,110600,3211262170,6250,6240,6250,6240,2970
|
|
20230718,110500,3192711760,6250,6260,6270,6240,23759
|
|
20230718,110400,3044177110,6260,6290,6290,6250,41510
|
|
20230718,110300,2783697520,6290,6300,6310,6290,1086
|
|
20230718,110200,2776860880,6290,6300,6310,6290,3280
|
|
20230718,110100,2756197180,6310,6300,6310,6300,1249
|
|
20230718,110000,2748328380,6300,6300,6310,6290,1054
|
|
20230718,105900,2741688280,6290,6300,6310,6290,1027
|
|
20230718,105800,2735218700,6300,6300,6310,6300,898
|
|
20230718,105700,2729560700,6310,6300,6310,6300,1033
|
|
20230718,105600,2723052720,6310,6310,6310,6290,1026
|
|
20230718,105500,2716591650,6310,6300,6310,6290,415
|
|
20230718,105400,2713979970,6310,6300,6310,6290,1172
|
|
20230718,105300,2706599360,6300,6300,6300,6290,1096
|
|
20230718,105200,2699695310,6310,6300,6310,6300,334
|
|
20230718,105100,2697590840,6310,6310,6310,6300,336
|
|
20230718,105000,2695473860,6300,6310,6310,6300,101
|
|
20230718,104900,2694836990,6300,6290,6300,6290,2612
|
|
20230718,104800,2678384720,6300,6290,6300,6290,139
|
|
20230718,104700,2677509200,6300,6290,6300,6290,89
|
|
20230718,104600,2676948920,6290,6300,6310,6290,481
|
|
20230718,104500,2673918640,6300,6300,6300,6290,404
|
|
20230718,104400,2671374000,6290,6300,6300,6290,2358
|
|
20230718,104300,2656519730,6300,6290,6300,6290,4532
|
|
20230718,104200,2628011490,6290,6320,6330,6290,47172
|
|
20230718,104100,2330636520,6330,6320,6330,6310,2347
|
|
20230718,104000,2315814270,6310,6320,6320,6310,93
|
|
20230718,103900,2315227350,6320,6320,6320,6310,586
|
|
20230718,103800,2311524700,6320,6320,6320,6310,220
|
|
20230718,103700,2310135030,6320,6320,6320,6310,434
|
|
20230718,103600,2307393940,6320,6320,6320,6310,1085
|
|
20230718,103500,2300545350,6320,6310,6320,6310,250
|
|
20230718,103400,2298965790,6320,6310,6320,6310,1277
|
|
20230718,103300,2290897850,6310,6300,6320,6300,770
|
|
20230718,103200,2286039260,6310,6310,6310,6300,1304
|
|
20230718,103100,2277812700,6300,6310,6310,6300,653
|
|
20230718,103000,2273698770,6310,6310,6310,6290,215
|
|
20230718,102900,2272343310,6310,6300,6310,6290,3254
|
|
20230718,102800,2251855950,6300,6300,6300,6290,3024
|
|
20230718,102700,2232815970,6300,6310,6310,6290,8407
|
|
20230718,102600,2179867600,6310,6310,6320,6300,2693
|
|
20230718,102500,2162888710,6320,6330,6330,6310,267
|
|
20230718,102400,2161201930,6320,6320,6330,6310,48
|
|
20230718,102300,2160898900,6330,6330,6330,6320,545
|
|
20230718,102200,2157453880,6330,6320,6330,6320,1297
|
|
20230718,102100,2149254370,6320,6320,6320,6310,253
|
|
20230718,102000,2147655670,6320,6330,6330,6320,2927
|
|
20230718,101900,2129153710,6330,6330,6330,6320,409
|
|
20230718,101800,2126567740,6330,6320,6340,6320,2272
|
|
20230718,101700,2112187940,6330,6320,6330,6320,107
|
|
20230718,101600,2111511640,6330,6320,6330,6320,172
|
|
20230718,101500,2110424540,6330,6320,6330,6320,965
|
|
20230718,101400,2104325700,6320,6320,6320,6320,587
|
|
20230718,101300,2100615860,6320,6320,6320,6310,540
|
|
20230718,101200,2097204060,6310,6320,6320,6310,6394
|
|
20230718,101100,2056817490,6320,6320,6320,6310,1094
|
|
20230718,101000,2049914160,6320,6320,6320,6310,45
|
|
20230718,100900,2049629860,6320,6320,6320,6320,5
|
|
20230718,100800,2049598260,6320,6310,6320,6300,3986
|
|
20230718,100700,2024453410,6310,6310,6310,6300,6476
|
|
20230718,100600,1983637620,6300,6310,6310,6300,1419
|
|
20230718,100500,1974683750,6310,6300,6310,6300,931
|
|
20230718,100400,1968814260,6300,6300,6310,6300,4008
|
|
20230718,100300,1943563850,6310,6300,6310,6300,179
|
|
20230718,100200,1942436070,6310,6320,6320,6310,256
|
|
20230718,100100,1940820650,6300,6320,6320,6300,4340
|
|
20230718,100000,1913472550,6320,6320,6320,6310,640
|
|
20230718,095900,1909427850,6310,6300,6310,6300,1685
|
|
20230718,095800,1898795530,6300,6300,6310,6300,829
|
|
20230718,095700,1893567580,6300,6300,6310,6300,1238
|
|
20230718,095600,1885767830,6300,6290,6300,6290,3148
|
|
20230718,095500,1865935440,6300,6300,6300,6290,982
|
|
20230718,095400,1859754410,6300,6290,6300,6280,2602
|
|
20230718,095300,1843390940,6290,6300,6310,6290,12513
|
|
20230718,095200,1764662800,6300,6300,6320,6290,5379
|
|
20230718,095100,1730768040,6290,6300,6300,6290,3189
|
|
20230718,095000,1710698270,6290,6290,6310,6290,6448
|
|
20230718,094900,1670085280,6310,6310,6320,6290,28670
|
|
20230718,094800,1489390430,6310,6320,6330,6310,9160
|
|
20230718,094700,1431543540,6330,6330,6330,6320,3905
|
|
20230718,094600,1406825380,6330,6330,6340,6320,6709
|
|
20230718,094500,1364392660,6330,6340,6340,6330,14
|
|
20230718,094400,1364303980,6340,6330,6340,6330,2986
|
|
20230718,094300,1345401990,6330,6330,6330,6330,446
|
|
20230718,094200,1342578810,6330,6320,6340,6320,586
|
|
20230718,094100,1338871840,6330,6320,6340,6320,4591
|
|
20230718,094000,1309806180,6320,6320,6330,6320,1786
|
|
20230718,093900,1298504200,6320,6330,6330,6320,8455
|
|
20230718,093800,1245048450,6320,6330,6330,6320,4494
|
|
20230718,093700,1216640410,6330,6340,6340,6330,1089
|
|
20230718,093600,1209746610,6340,6340,6340,6320,3510
|
|
20230718,093500,1187528130,6340,6340,6340,6330,3853
|
|
20230718,093400,1163138270,6340,6340,6340,6330,677
|
|
20230718,093300,1158847590,6350,6340,6350,6330,2705
|
|
20230718,093200,1141693300,6330,6340,6350,6330,8852
|
|
20230718,093100,1085621310,6340,6350,6350,6340,1417
|
|
20230718,093000,1076637170,6340,6340,6350,6340,4619
|
|
20230718,092900,1047352690,6330,6330,6340,6330,4429
|
|
20230718,092800,1019306250,6340,6350,6360,6340,7754
|
|
20230718,092700,970132940,6350,6360,6360,6350,3773
|
|
20230718,092600,946173740,6360,6370,6370,6360,879
|
|
20230718,092500,940581910,6370,6360,6370,6360,1386
|
|
20230718,092400,931756270,6360,6360,6360,6350,2201
|
|
20230718,092300,917761600,6360,6350,6360,6350,3726
|
|
20230718,092200,894082000,6340,6350,6350,6340,3253
|
|
20230718,092100,873457900,6340,6350,6350,6340,226
|
|
20230718,092000,872024700,6340,6340,6350,6340,2557
|
|
20230718,091900,855811180,6340,6350,6360,6330,14559
|
|
20230718,091800,763443620,6350,6370,6370,6340,6676
|
|
20230718,091700,721056600,6360,6360,6360,6350,3348
|
|
20230718,091600,699765270,6370,6380,6380,6370,674
|
|
20230718,091500,695466640,6380,6360,6380,6360,5483
|
|
20230718,091400,660579760,6360,6360,6370,6350,3316
|
|
20230718,091300,639489170,6360,6370,6370,6360,120
|
|
20230718,091200,638725290,6360,6380,6380,6360,2248
|
|
20230718,091100,624408720,6370,6390,6390,6360,2262
|
|
20230718,091000,610008600,6380,6370,6380,6360,1681
|
|
20230718,090900,599290330,6370,6350,6370,6350,10456
|
|
20230718,090800,532780210,6340,6350,6350,6340,3839
|
|
20230718,090700,508413010,6350,6360,6360,6330,19220
|
|
20230718,090600,386499120,6360,6370,6370,6350,4165
|
|
20230718,090500,360015680,6350,6360,6370,6350,8622
|
|
20230718,090400,305168450,6360,6360,6380,6360,7392
|
|
20230718,090300,258131210,6360,6380,6380,6360,9732
|
|
20230718,090200,196119000,6380,6360,6410,6360,5490
|
|
20230718,090100,161041860,6360,6400,6410,6360,14846
|
|
20230718,090000,66176720,6410,6430,6430,6390,10035
|