600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,185600,5115177000,16200,16200,16200,16200,0
|
|
20230718,185500,5115177000,16200,16200,16200,16200,0
|
|
20230718,185400,5115177000,16200,16200,16200,16200,0
|
|
20230718,185300,5115177000,16200,16200,16200,16200,0
|
|
20230718,185200,5115177000,16200,16200,16200,16200,0
|
|
20230718,185100,5115177000,16200,16200,16200,16200,0
|
|
20230718,185000,5115177000,16200,16200,16200,16200,0
|
|
20230718,184900,5115177000,16200,16200,16200,16200,0
|
|
20230718,184800,5115177000,16200,16200,16200,16200,0
|
|
20230718,184700,5115177000,16200,16200,16200,16200,0
|
|
20230718,184600,5115177000,16200,16200,16200,16200,0
|
|
20230718,184500,5115177000,16200,16200,16200,16200,0
|
|
20230718,184400,5115177000,16200,16200,16200,16200,0
|
|
20230718,184300,5115177000,16200,16200,16200,16200,0
|
|
20230718,184200,5115177000,16200,16200,16200,16200,0
|
|
20230718,184100,5115177000,16200,16200,16200,16200,0
|
|
20230718,184000,5115177000,16200,16200,16200,16200,0
|
|
20230718,183900,5115177000,16200,16200,16200,16200,0
|
|
20230718,183800,5115177000,16200,16200,16200,16200,0
|
|
20230718,183700,5115177000,16200,16200,16200,16200,0
|
|
20230718,183600,5115177000,16200,16200,16200,16200,0
|
|
20230718,183500,5115177000,16200,16200,16200,16200,0
|
|
20230718,183400,5115177000,16200,16200,16200,16200,0
|
|
20230718,183300,5115177000,16200,16200,16200,16200,0
|
|
20230718,183200,5115177000,16200,16200,16200,16200,0
|
|
20230718,183100,5115177000,16200,16200,16200,16200,0
|
|
20230718,183000,5115177000,16200,16200,16200,16200,0
|
|
20230718,182900,5115177000,16200,16200,16200,16200,0
|
|
20230718,182800,5115177000,16200,16200,16200,16200,0
|
|
20230718,182700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,182600,5115177000,16200,16200,16200,16200,0
|
|
20230718,182500,5115177000,16200,16200,16200,16200,0
|
|
20230718,182400,5115177000,16200,16200,16200,16200,0
|
|
20230718,182300,5115177000,16200,16200,16200,16200,0
|
|
20230718,182200,5115177000,16200,16200,16200,16200,0
|
|
20230718,182100,5115177000,16200,16200,16200,16200,0
|
|
20230718,182000,5115177000,16200,16200,16200,16200,0
|
|
20230718,181900,5115177000,16200,16200,16200,16200,0
|
|
20230718,181800,5115177000,16200,16200,16200,16200,0
|
|
20230718,181700,5115177000,16200,16200,16200,16200,0
|
|
20230718,181600,5115177000,16200,16200,16200,16200,0
|
|
20230718,181500,5115177000,16200,16200,16200,16200,0
|
|
20230718,181400,5115177000,16200,16200,16200,16200,0
|
|
20230718,181300,5115177000,16200,16200,16200,16200,0
|
|
20230718,181200,5115177000,16200,16200,16200,16200,0
|
|
20230718,181100,5115177000,16200,16200,16200,16200,0
|
|
20230718,181000,5115177000,16200,16200,16200,16200,0
|
|
20230718,180900,5115177000,16200,16200,16200,16200,0
|
|
20230718,180800,5115177000,16200,16200,16200,16200,0
|
|
20230718,180700,5115177000,16200,16200,16200,16200,0
|
|
20230718,180600,5115177000,16200,16200,16200,16200,0
|
|
20230718,180500,5115177000,16200,16200,16200,16200,0
|
|
20230718,180400,5115177000,16200,16200,16200,16200,0
|
|
20230718,180300,5115177000,16200,16200,16200,16200,0
|
|
20230718,180200,5115177000,16200,16200,16200,16200,0
|
|
20230718,180100,5115177000,16200,16200,16200,16200,0
|
|
20230718,180000,5115177000,16200,16200,16200,16200,0
|
|
20230718,175900,5115177000,16200,16200,16200,16200,0
|
|
20230718,175800,5115177000,16200,16200,16200,16200,0
|
|
20230718,175700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,175600,5115177000,16200,16200,16200,16200,0
|
|
20230718,175500,5115177000,16200,16200,16200,16200,0
|
|
20230718,175400,5115177000,16200,16200,16200,16200,0
|
|
20230718,175300,5115177000,16200,16200,16200,16200,0
|
|
20230718,175200,5115177000,16200,16200,16200,16200,0
|
|
20230718,175100,5115177000,16200,16200,16200,16200,0
|
|
20230718,175000,5115177000,16200,16200,16200,16200,0
|
|
20230718,174900,5115177000,16200,16200,16200,16200,0
|
|
20230718,174800,5115177000,16200,16200,16200,16200,0
|
|
20230718,174700,5115177000,16200,16200,16200,16200,0
|
|
20230718,174600,5115177000,16200,16200,16200,16200,0
|
|
20230718,174500,5115177000,16200,16200,16200,16200,0
|
|
20230718,174400,5115177000,16200,16200,16200,16200,0
|
|
20230718,174300,5115177000,16200,16200,16200,16200,0
|
|
20230718,174200,5115177000,16200,16200,16200,16200,0
|
|
20230718,174100,5115177000,16200,16200,16200,16200,0
|
|
20230718,174000,5115177000,16200,16200,16200,16200,0
|
|
20230718,173900,5115177000,16200,16200,16200,16200,0
|
|
20230718,173800,5115177000,16200,16200,16200,16200,0
|
|
20230718,173700,5115177000,16200,16200,16200,16200,0
|
|
20230718,173600,5115177000,16200,16200,16200,16200,0
|
|
20230718,173500,5115177000,16200,16200,16200,16200,0
|
|
20230718,173400,5115177000,16200,16200,16200,16200,0
|
|
20230718,173300,5115177000,16200,16200,16200,16200,0
|
|
20230718,173200,5115177000,16200,16200,16200,16200,0
|
|
20230718,173100,5115177000,16200,16200,16200,16200,0
|
|
20230718,173000,5115177000,16200,16200,16200,16200,0
|
|
20230718,172900,5115177000,16200,16200,16200,16200,0
|
|
20230718,172800,5115177000,16200,16200,16200,16200,0
|
|
20230718,172700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,172600,5115177000,16200,16200,16200,16200,0
|
|
20230718,172500,5115177000,16200,16200,16200,16200,0
|
|
20230718,172400,5115177000,16200,16200,16200,16200,0
|
|
20230718,172300,5115177000,16200,16200,16200,16200,0
|
|
20230718,172200,5115177000,16200,16200,16200,16200,0
|
|
20230718,172100,5115177000,16200,16200,16200,16200,0
|
|
20230718,172000,5115177000,16200,16200,16200,16200,0
|
|
20230718,171900,5115177000,16200,16200,16200,16200,0
|
|
20230718,171800,5115177000,16200,16200,16200,16200,0
|
|
20230718,171700,5115177000,16200,16200,16200,16200,0
|
|
20230718,171600,5115177000,16200,16200,16200,16200,0
|
|
20230718,171500,5115177000,16200,16200,16200,16200,0
|
|
20230718,171400,5115177000,16200,16200,16200,16200,0
|
|
20230718,171300,5115177000,16200,16200,16200,16200,0
|
|
20230718,171200,5115177000,16200,16200,16200,16200,0
|
|
20230718,171100,5115177000,16200,16200,16200,16200,0
|
|
20230718,171000,5115177000,16200,16200,16200,16200,0
|
|
20230718,170900,5115177000,16200,16200,16200,16200,0
|
|
20230718,170800,5115177000,16200,16200,16200,16200,0
|
|
20230718,170700,5115177000,16200,16200,16200,16200,0
|
|
20230718,170600,5115177000,16200,16200,16200,16200,0
|
|
20230718,170500,5115177000,16200,16200,16200,16200,0
|
|
20230718,170400,5115177000,16200,16200,16200,16200,0
|
|
20230718,170300,5115177000,16200,16200,16200,16200,0
|
|
20230718,170200,5115177000,16200,16200,16200,16200,0
|
|
20230718,170100,5115177000,16200,16200,16200,16200,0
|
|
20230718,170000,5115177000,16200,16200,16200,16200,0
|
|
20230718,165900,5115177000,16200,16200,16200,16200,0
|
|
20230718,165800,5115177000,16200,16200,16200,16200,0
|
|
20230718,165700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,165600,5115177000,16200,16200,16200,16200,0
|
|
20230718,165500,5115177000,16200,16200,16200,16200,0
|
|
20230718,165400,5115177000,16200,16200,16200,16200,0
|
|
20230718,165300,5115177000,16200,16200,16200,16200,0
|
|
20230718,165200,5115177000,16200,16200,16200,16200,0
|
|
20230718,165100,5115177000,16200,16200,16200,16200,0
|
|
20230718,165000,5115177000,16200,16200,16200,16200,0
|
|
20230718,164900,5115177000,16200,16200,16200,16200,0
|
|
20230718,164800,5115177000,16200,16200,16200,16200,0
|
|
20230718,164700,5115177000,16200,16200,16200,16200,0
|
|
20230718,164600,5115177000,16200,16200,16200,16200,0
|
|
20230718,164500,5115177000,16200,16200,16200,16200,0
|
|
20230718,164400,5115177000,16200,16200,16200,16200,0
|
|
20230718,164300,5115177000,16200,16200,16200,16200,0
|
|
20230718,164200,5115177000,16200,16200,16200,16200,0
|
|
20230718,164100,5115177000,16200,16200,16200,16200,0
|
|
20230718,164000,5115177000,16200,16200,16200,16200,0
|
|
20230718,163900,5115177000,16200,16200,16200,16200,0
|
|
20230718,163800,5115177000,16200,16200,16200,16200,0
|
|
20230718,163700,5115177000,16200,16200,16200,16200,0
|
|
20230718,163600,5115177000,16200,16200,16200,16200,0
|
|
20230718,163500,5115177000,16200,16200,16200,16200,0
|
|
20230718,163400,5115177000,16200,16200,16200,16200,0
|
|
20230718,163300,5115177000,16200,16200,16200,16200,0
|
|
20230718,163200,5115177000,16200,16200,16200,16200,0
|
|
20230718,163100,5115177000,16200,16200,16200,16200,0
|
|
20230718,163000,5115177000,16200,16200,16200,16200,0
|
|
20230718,162900,5115177000,16200,16200,16200,16200,0
|
|
20230718,162800,5115177000,16200,16200,16200,16200,0
|
|
20230718,162700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,162600,5115177000,16200,16200,16200,16200,0
|
|
20230718,162500,5115177000,16200,16200,16200,16200,0
|
|
20230718,162400,5115177000,16200,16200,16200,16200,0
|
|
20230718,162300,5115177000,16200,16200,16200,16200,0
|
|
20230718,162200,5115177000,16200,16200,16200,16200,0
|
|
20230718,162100,5115177000,16200,16200,16200,16200,0
|
|
20230718,162000,5115177000,16200,16200,16200,16200,0
|
|
20230718,161900,5115177000,16200,16200,16200,16200,0
|
|
20230718,161800,5115177000,16200,16200,16200,16200,0
|
|
20230718,161700,5115177000,16200,16200,16200,16200,0
|
|
20230718,161600,5115177000,16200,16200,16200,16200,0
|
|
20230718,161500,5115177000,16200,16200,16200,16200,0
|
|
20230718,161400,5115177000,16200,16200,16200,16200,0
|
|
20230718,161300,5115177000,16200,16200,16200,16200,0
|
|
20230718,161200,5115177000,16200,16200,16200,16200,0
|
|
20230718,161100,5115177000,16200,16200,16200,16200,0
|
|
20230718,161000,5115177000,16200,16200,16200,16200,0
|
|
20230718,160900,5115177000,16200,16200,16200,16200,0
|
|
20230718,160800,5115177000,16200,16200,16200,16200,0
|
|
20230718,160700,5115177000,16200,16200,16200,16200,0
|
|
20230718,160600,5115177000,16200,16200,16200,16200,0
|
|
20230718,160500,5115177000,16200,16200,16200,16200,0
|
|
20230718,160400,5115177000,16200,16200,16200,16200,0
|
|
20230718,160300,5115177000,16200,16200,16200,16200,0
|
|
20230718,160200,5115177000,16200,16200,16200,16200,0
|
|
20230718,160100,5115177000,16200,16200,16200,16200,0
|
|
20230718,160000,5115177000,16200,16200,16200,16200,0
|
|
20230718,155900,5115177000,16200,16200,16200,16200,0
|
|
20230718,155800,5115177000,16200,16200,16200,16200,0
|
|
20230718,155700,5115177000,16200,16200,16200,16200,9420
|
|
20230718,155600,5115177000,16200,16200,16200,16200,0
|
|
20230718,155500,5115177000,16200,16200,16200,16200,0
|
|
20230718,155400,5115177000,16200,16200,16200,16200,0
|
|
20230718,155300,5115177000,16200,16200,16200,16200,0
|
|
20230718,155200,5115177000,16200,16200,16200,16200,0
|
|
20230718,155100,5115177000,16200,16200,16200,16200,0
|
|
20230718,155000,5115177000,16200,16200,16200,16200,0
|
|
20230718,154900,5115177000,16200,16200,16200,16200,0
|
|
20230718,154800,5115177000,16200,16200,16200,16200,0
|
|
20230718,154700,5115177000,16200,16200,16200,16200,0
|
|
20230718,154600,5115177000,16200,16200,16200,16200,0
|
|
20230718,154500,5115177000,16200,16200,16200,16200,0
|
|
20230718,154400,5115177000,16200,16200,16200,16200,0
|
|
20230718,154300,5115177000,16200,16200,16200,16200,0
|
|
20230718,154200,5115177000,16200,16200,16200,16200,0
|
|
20230718,154100,5115177000,16200,16200,16200,16200,0
|
|
20230718,154000,5115177000,16200,16200,16200,16200,0
|
|
20230718,153900,5115177000,16200,16200,16200,16200,0
|
|
20230718,153800,5115177000,16200,16200,16200,16200,0
|
|
20230718,153700,5115177000,16200,16200,16200,16200,0
|
|
20230718,153600,5115177000,16200,16200,16200,16200,0
|
|
20230718,153500,5115177000,16200,16200,16200,16200,0
|
|
20230718,153400,5115177000,16200,16200,16200,16200,0
|
|
20230718,153300,5115177000,16200,16200,16200,16200,0
|
|
20230718,153200,5115177000,16200,16200,16200,16200,0
|
|
20230718,153100,5115177000,16200,16200,16200,16200,0
|
|
20230718,153000,5115177000,16200,16200,16200,16200,9420
|
|
20230718,152900,4962573000,16200,16200,16200,16200,0
|
|
20230718,152800,4962573000,16200,16200,16200,16200,0
|
|
20230718,152700,4962573000,16200,16200,16200,16200,0
|
|
20230718,152600,4962573000,16200,16200,16200,16200,0
|
|
20230718,152500,4962573000,16200,16200,16200,16200,0
|
|
20230718,152400,4962573000,16200,16200,16200,16200,0
|
|
20230718,152300,4962573000,16200,16200,16200,16200,0
|
|
20230718,152200,4962573000,16200,16200,16200,16200,0
|
|
20230718,152100,4962573000,16200,16200,16200,16200,0
|
|
20230718,152000,4962573000,16200,16200,16200,16200,0
|
|
20230718,151900,4962573000,16200,16210,16210,16200,1461
|
|
20230718,151800,4938894170,16210,16220,16230,16210,935
|
|
20230718,151700,4923729350,16220,16230,16240,16220,1831
|
|
20230718,151600,4894014020,16240,16240,16240,16230,1241
|
|
20230718,151500,4873868480,16240,16240,16240,16230,186
|
|
20230718,151400,4870847850,16240,16230,16240,16230,401
|
|
20230718,151300,4864337180,16230,16220,16230,16220,1341
|
|
20230718,151200,4842573370,16230,16230,16230,16230,106
|
|
20230718,151100,4840852990,16230,16220,16230,16210,1208
|
|
20230718,151000,4821258990,16230,16230,16230,16220,24
|
|
20230718,150900,4820869480,16230,16220,16230,16220,70
|
|
20230718,150800,4819733700,16230,16210,16240,16210,410
|
|
20230718,150700,4813081460,16220,16250,16250,16210,3875
|
|
20230718,150600,4750180190,16260,16270,16270,16260,1224
|
|
20230718,150500,4730277410,16270,16270,16270,16260,248
|
|
20230718,150400,4726242540,16270,16270,16270,16260,388
|
|
20230718,150300,4719930930,16280,16280,16280,16270,268
|
|
20230718,150200,4715569200,16280,16270,16280,16270,78
|
|
20230718,150100,4714300090,16280,16290,16300,16280,1306
|
|
20230718,150000,4693025450,16300,16260,16300,16260,416
|
|
20230718,145900,4686253050,16270,16270,16270,16260,60
|
|
20230718,145800,4685276880,16270,16270,16270,16260,60
|
|
20230718,145700,4684300880,16270,16280,16290,16260,145
|
|
20230718,145600,4681940420,16280,16290,16290,16270,270
|
|
20230718,145500,4677546100,16290,16270,16290,16270,131
|
|
20230718,145400,4675412510,16280,16260,16280,16250,174
|
|
20230718,145300,4672583180,16250,16260,16260,16240,641
|
|
20230718,145200,4662166530,16250,16260,16270,16250,279
|
|
20230718,145100,4657629620,16250,16260,16260,16250,65
|
|
20230718,145000,4656573320,16250,16240,16260,16240,37
|
|
20230718,144900,4655971820,16260,16220,16260,16220,975
|
|
20230718,144800,4640132650,16220,16230,16240,16210,1244
|
|
20230718,144700,4619951580,16230,16240,16240,16230,20
|
|
20230718,144600,4619626800,16240,16240,16240,16220,547
|
|
20230718,144500,4610749720,16240,16230,16240,16230,245
|
|
20230718,144400,4606772350,16230,16250,16250,16230,66
|
|
20230718,144300,4605700470,16250,16260,16260,16230,696
|
|
20230718,144200,4594395770,16260,16240,16260,16240,260
|
|
20230718,144100,4590171170,16250,16240,16260,16240,331
|
|
20230718,144000,4584794730,16260,16240,16260,16230,451
|
|
20230718,143900,4577470230,16240,16230,16240,16230,271
|
|
20230718,143800,4573071280,16240,16250,16250,16230,240
|
|
20230718,143700,4569173590,16250,16260,16260,16250,203
|
|
20230718,143600,4565874430,16250,16260,16260,16250,62
|
|
20230718,143500,4564866400,16270,16250,16270,16250,233
|
|
20230718,143400,4561078970,16250,16240,16250,16240,926
|
|
20230718,143300,4546040360,16240,16230,16240,16230,119
|
|
20230718,143200,4544107900,16240,16240,16250,16240,173
|
|
20230718,143100,4541297940,16240,16240,16250,16240,244
|
|
20230718,143000,4537335060,16250,16240,16250,16240,258
|
|
20230718,142900,4533143370,16240,16240,16250,16240,453
|
|
20230718,142800,4525785950,16250,16250,16250,16240,84
|
|
20230718,142700,4524421150,16250,16250,16250,16240,182
|
|
20230718,142600,4521464190,16240,16270,16270,16240,1174
|
|
20230718,142500,4502387460,16260,16270,16270,16260,102
|
|
20230718,142400,4500728550,16270,16270,16280,16260,954
|
|
20230718,142300,4485207860,16280,16290,16300,16280,889
|
|
20230718,142200,4470728520,16290,16300,16300,16290,58
|
|
20230718,142100,4469783220,16300,16290,16300,16290,34
|
|
20230718,142000,4469229030,16290,16300,16300,16290,28
|
|
20230718,141900,4468772720,16300,16310,16310,16290,363
|
|
20230718,141800,4462855690,16300,16300,16310,16300,52
|
|
20230718,141700,4462007670,16310,16310,16310,16300,206
|
|
20230718,141600,4458647910,16300,16300,16310,16300,26
|
|
20230718,141500,4458224020,16300,16310,16310,16300,168
|
|
20230718,141400,4455485120,16310,16290,16310,16280,354
|
|
20230718,141300,4449717200,16290,16300,16300,16290,382
|
|
20230718,141200,4443491750,16300,16300,16300,16290,107
|
|
20230718,141100,4441747750,16300,16290,16300,16290,464
|
|
20230718,141000,4434188570,16290,16290,16290,16280,96
|
|
20230718,140900,4432624820,16280,16290,16290,16280,162
|
|
20230718,140800,4429986940,16290,16290,16290,16280,888
|
|
20230718,140700,4415527320,16280,16290,16300,16280,458
|
|
20230718,140600,4408065900,16300,16300,16310,16290,1078
|
|
20230718,140500,4390495250,16310,16320,16320,16300,164
|
|
20230718,140400,4387819920,16320,16320,16320,16310,73
|
|
20230718,140300,4386628660,16320,16300,16320,16300,238
|
|
20230718,140200,4382747390,16300,16320,16320,16300,172
|
|
20230718,140100,4379942270,16320,16310,16320,16310,68
|
|
20230718,140000,4378832710,16310,16330,16330,16310,625
|
|
20230718,135900,4368633280,16340,16340,16340,16320,303
|
|
20230718,135800,4363685140,16330,16320,16330,16320,393
|
|
20230718,135700,4357267560,16330,16310,16330,16310,618
|
|
20230718,135600,4347181840,16310,16300,16310,16290,167
|
|
20230718,135500,4344459630,16290,16310,16310,16290,684
|
|
20230718,135400,4333310740,16300,16300,16300,16290,677
|
|
20230718,135300,4322275740,16300,16300,16310,16300,216
|
|
20230718,135200,4318754810,16300,16300,16300,16280,939
|
|
20230718,135100,4303450870,16310,16310,16310,16300,606
|
|
20230718,135000,4293570260,16300,16310,16310,16280,339
|
|
20230718,134900,4288046350,16310,16310,16310,16290,307
|
|
20230718,134800,4283040130,16310,16300,16320,16290,856
|
|
20230718,134700,4269084770,16290,16300,16300,16290,193
|
|
20230718,134600,4265939460,16300,16280,16300,16280,281
|
|
20230718,134500,4261360410,16290,16300,16300,16290,774
|
|
20230718,134400,4248749530,16310,16290,16310,16290,424
|
|
20230718,134300,4241839880,16280,16300,16310,16280,260
|
|
20230718,134200,4237603280,16290,16300,16310,16290,395
|
|
20230718,134100,4231164440,16290,16280,16300,16280,194
|
|
20230718,134000,4228003950,16290,16290,16300,16270,1117
|
|
20230718,133900,4209820440,16290,16280,16290,16270,306
|
|
20230718,133800,4204837340,16280,16280,16280,16270,206
|
|
20230718,133700,4201483770,16280,16270,16290,16260,1896
|
|
20230718,133600,4170633390,16270,16270,16270,16260,604
|
|
20230718,133500,4160809550,16260,16270,16270,16260,214
|
|
20230718,133400,4157328660,16270,16260,16270,16260,322
|
|
20230718,133300,4152090370,16270,16270,16290,16270,573
|
|
20230718,133200,4142762570,16260,16270,16270,16260,137
|
|
20230718,133100,4140533660,16260,16240,16270,16240,1302
|
|
20230718,133000,4119373460,16240,16220,16240,16220,496
|
|
20230718,132900,4111318620,16230,16220,16230,16210,1401
|
|
20230718,132800,4088595400,16220,16220,16220,16210,144
|
|
20230718,132700,4086260300,16210,16220,16220,16210,107
|
|
20230718,132600,4084524840,16220,16210,16220,16210,756
|
|
20230718,132500,4072264620,16220,16220,16220,16220,635
|
|
20230718,132400,4061964920,16220,16220,16220,16210,509
|
|
20230718,132300,4053710160,16220,16220,16220,16210,130
|
|
20230718,132200,4051601650,16220,16220,16220,16210,355
|
|
20230718,132100,4045844170,16220,16220,16220,16210,104
|
|
20230718,132000,4044157600,16220,16210,16220,16200,271
|
|
20230718,131900,4039764610,16200,16200,16210,16200,438
|
|
20230718,131800,4032668360,16200,16180,16200,16180,22
|
|
20230718,131700,4032312120,16200,16190,16200,16180,75
|
|
20230718,131600,4031097970,16200,16210,16210,16200,172
|
|
20230718,131500,4028311250,16210,16210,16210,16200,158
|
|
20230718,131400,4025750950,16200,16210,16210,16200,153
|
|
20230718,131300,4023271140,16210,16200,16220,16200,231
|
|
20230718,131200,4019527220,16220,16220,16220,16200,1153
|
|
20230718,131100,4000826580,16220,16220,16220,16210,74
|
|
20230718,131000,3999626480,16210,16210,16210,16210,5
|
|
20230718,130900,3999545430,16210,16230,16230,16180,230
|
|
20230718,130800,3995816110,16180,16240,16250,16180,5022
|
|
20230718,130700,3914426080,16230,16240,16240,16230,227
|
|
20230718,130600,3910740600,16240,16240,16240,16230,57
|
|
20230718,130500,3909815100,16240,16240,16240,16230,534
|
|
20230718,130400,3901146450,16230,16220,16240,16220,113
|
|
20230718,130300,3899312750,16220,16220,16220,16210,232
|
|
20230718,130200,3895550790,16210,16220,16230,16210,1582
|
|
20230718,130100,3869890660,16210,16210,16220,16210,35
|
|
20230718,130000,3869323190,16220,16200,16220,16200,85
|
|
20230718,125900,3867944700,16210,16210,16210,16200,208
|
|
20230718,125800,3864574060,16210,16210,16210,16190,294
|
|
20230718,125700,3859811140,16210,16210,16210,16200,65
|
|
20230718,125600,3858757570,16200,16200,16210,16200,57
|
|
20230718,125500,3857833720,16210,16200,16210,16190,227
|
|
20230718,125400,3854156050,16200,16190,16200,16190,117
|
|
20230718,125300,3852260830,16200,16190,16200,16190,207
|
|
20230718,125200,3848909050,16190,16190,16190,16180,233
|
|
20230718,125100,3845137290,16190,16210,16210,16190,291
|
|
20230718,125000,3840423400,16210,16210,16210,16210,365
|
|
20230718,124900,3834506750,16220,16210,16220,16210,86
|
|
20230718,124800,3833111980,16220,16210,16220,16200,377
|
|
20230718,124700,3827000760,16220,16220,16230,16200,2313
|
|
20230718,124600,3789519470,16220,16220,16230,16210,1150
|
|
20230718,124500,3770874570,16230,16230,16240,16220,889
|
|
20230718,124400,3756449080,16220,16250,16250,16220,148
|
|
20230718,124300,3754047460,16230,16250,16250,16230,77
|
|
20230718,124200,3752796470,16260,16260,16260,16250,78
|
|
20230718,124100,3751528250,16250,16230,16270,16230,1359
|
|
20230718,124000,3729452040,16230,16230,16240,16230,275
|
|
20230718,123900,3724988760,16240,16230,16240,16220,473
|
|
20230718,123800,3717311680,16230,16230,16230,16220,71
|
|
20230718,123700,3716159480,16230,16230,16240,16230,251
|
|
20230718,123600,3712085530,16230,16240,16240,16230,78
|
|
20230718,123500,3710819160,16240,16230,16240,16230,77
|
|
20230718,123400,3709569270,16230,16240,16240,16230,121
|
|
20230718,123300,3707604730,16240,16240,16240,16230,296
|
|
20230718,123200,3702798220,16250,16250,16250,16240,659
|
|
20230718,123100,3692090620,16250,16270,16270,16250,1532
|
|
20230718,123000,3667179080,16280,16270,16280,16270,73
|
|
20230718,122900,3665990910,16270,16280,16290,16270,36
|
|
20230718,122800,3665404740,16290,16300,16310,16290,1734
|
|
20230718,122700,3637139410,16300,16300,16300,16280,125
|
|
20230718,122600,3635103620,16280,16270,16300,16260,2373
|
|
20230718,122500,3596479780,16260,16260,16260,16260,13
|
|
20230718,122400,3596268400,16260,16260,16270,16260,56
|
|
20230718,122300,3595357620,16260,16260,16270,16260,110
|
|
20230718,122200,3593568660,16270,16260,16270,16260,125
|
|
20230718,122100,3591535930,16260,16250,16270,16250,17
|
|
20230718,122000,3591259460,16260,16250,16270,16250,14
|
|
20230718,121900,3591031930,16270,16270,16270,16260,282
|
|
20230718,121800,3586446090,16260,16260,16270,16260,508
|
|
20230718,121700,3578183770,16270,16260,16270,16260,145
|
|
20230718,121600,3575824800,16270,16270,16270,16260,83
|
|
20230718,121500,3574475090,16260,16270,16270,16260,62
|
|
20230718,121400,3573466510,16260,16250,16270,16250,19
|
|
20230718,121300,3573157710,16270,16270,16270,16250,660
|
|
20230718,121200,3562428760,16270,16270,16270,16250,905
|
|
20230718,121100,3547714130,16280,16280,16280,16270,39
|
|
20230718,121000,3547079250,16270,16270,16270,16270,16
|
|
20230718,120900,3546818930,16280,16280,16280,16270,121
|
|
20230718,120800,3544849170,16280,16280,16300,16270,476
|
|
20230718,120700,3537096170,16280,16240,16280,16240,771
|
|
20230718,120600,3524567040,16250,16250,16250,16240,39
|
|
20230718,120500,3523933330,16240,16230,16250,16230,59
|
|
20230718,120400,3522974840,16250,16230,16250,16230,266
|
|
20230718,120300,3518655160,16230,16240,16240,16230,41
|
|
20230718,120200,3517989460,16240,16230,16240,16230,112
|
|
20230718,120100,3516171560,16230,16240,16240,16230,22
|
|
20230718,120000,3515814360,16240,16240,16240,16230,106
|
|
20230718,115900,3514093040,16240,16230,16240,16230,46
|
|
20230718,115800,3513346120,16230,16240,16240,16230,65
|
|
20230718,115700,3512290560,16250,16240,16280,16240,1014
|
|
20230718,115600,3495810150,16240,16240,16240,16230,235
|
|
20230718,115500,3491993790,16230,16260,16260,16210,1945
|
|
20230718,115400,3460410300,16270,16260,16270,16260,62
|
|
20230718,115300,3459401960,16260,16260,16270,16260,193
|
|
20230718,115200,3456262690,16260,16270,16270,16260,192
|
|
20230718,115100,3453139460,16270,16290,16300,16270,1546
|
|
20230718,115000,3427976090,16280,16290,16290,16280,287
|
|
20230718,114900,3423300900,16300,16310,16310,16290,112
|
|
20230718,114800,3421475210,16300,16290,16300,16290,92
|
|
20230718,114700,3419976300,16290,16290,16300,16290,244
|
|
20230718,114600,3416001240,16290,16300,16300,16290,53
|
|
20230718,114500,3415137680,16310,16290,16310,16290,33
|
|
20230718,114400,3414599680,16290,16300,16300,16290,92
|
|
20230718,114300,3413100090,16290,16300,16300,16290,149
|
|
20230718,114200,3410672460,16300,16290,16310,16290,53
|
|
20230718,114100,3409808230,16290,16310,16310,16290,372
|
|
20230718,114000,3403743370,16310,16310,16320,16310,77
|
|
20230718,113900,3402487370,16310,16320,16320,16300,30
|
|
20230718,113800,3401998100,16300,16320,16320,16300,34
|
|
20230718,113700,3401443400,16320,16310,16320,16300,364
|
|
20230718,113600,3395508390,16310,16320,16320,16310,114
|
|
20230718,113500,3393648910,16310,16320,16330,16310,604
|
|
20230718,113400,3383793440,16320,16310,16320,16310,80
|
|
20230718,113300,3382487960,16320,16320,16320,16310,15
|
|
20230718,113200,3382243200,16310,16310,16310,16300,88
|
|
20230718,113100,3380807960,16310,16300,16310,16300,389
|
|
20230718,113000,3374465590,16310,16300,16310,16300,1169
|
|
20230718,112900,3355409480,16300,16320,16320,16300,2217
|
|
20230718,112800,3319245900,16330,16330,16330,16320,368
|
|
20230718,112700,3313236930,16340,16340,16340,16330,938
|
|
20230718,112600,3297917680,16340,16340,16350,16330,688
|
|
20230718,112500,3286678680,16340,16340,16350,16330,256
|
|
20230718,112400,3282495560,16340,16350,16350,16340,41
|
|
20230718,112300,3281825390,16340,16340,16340,16340,111
|
|
20230718,112200,3280011650,16340,16340,16350,16340,51
|
|
20230718,112100,3279178180,16340,16350,16350,16340,21
|
|
20230718,112000,3278834950,16340,16340,16350,16340,21
|
|
20230718,111900,3278491690,16350,16350,16350,16340,55
|
|
20230718,111800,3277592850,16340,16340,16340,16340,21
|
|
20230718,111700,3277249710,16340,16330,16350,16330,690
|
|
20230718,111600,3265971650,16340,16330,16340,16330,67
|
|
20230718,111500,3264876980,16340,16330,16340,16330,21
|
|
20230718,111400,3264533920,16330,16340,16340,16330,187
|
|
20230718,111300,3261478500,16350,16340,16350,16340,325
|
|
20230718,111200,3256167870,16340,16340,16350,16340,78
|
|
20230718,111100,3254893220,16340,16340,16350,16340,468
|
|
20230718,111000,3247244830,16350,16370,16370,16350,1844
|
|
20230718,110900,3217092540,16360,16370,16370,16360,74
|
|
20230718,110800,3215881230,16370,16370,16370,16370,69
|
|
20230718,110700,3214751700,16370,16380,16380,16370,84
|
|
20230718,110600,3213376490,16360,16360,16360,16350,315
|
|
20230718,110500,3208223100,16350,16360,16360,16350,513
|
|
20230718,110400,3199835420,16350,16370,16370,16350,656
|
|
20230718,110300,3189101190,16380,16420,16420,16370,751
|
|
20230718,110200,3176794990,16420,16450,16450,16420,831
|
|
20230718,110100,3163136820,16450,16440,16450,16440,1309
|
|
20230718,110000,3141616450,16450,16430,16450,16430,1806
|
|
20230718,105900,3111927660,16430,16390,16430,16390,2115
|
|
20230718,105800,3077237680,16390,16370,16390,16370,1442
|
|
20230718,105700,3053606480,16370,16360,16370,16360,929
|
|
20230718,105600,3038400690,16360,16350,16360,16340,451
|
|
20230718,105500,3031026680,16350,16350,16350,16340,197
|
|
20230718,105400,3027805810,16340,16350,16350,16340,58
|
|
20230718,105300,3026857580,16350,16330,16350,16330,154
|
|
20230718,105200,3024340700,16330,16370,16370,16320,499
|
|
20230718,105100,3016182770,16370,16370,16370,16370,146
|
|
20230718,105000,3013792750,16370,16370,16370,16370,13
|
|
20230718,104900,3013579940,16370,16370,16370,16370,256
|
|
20230718,104800,3009389220,16370,16370,16390,16370,404
|
|
20230718,104700,3002772460,16390,16380,16390,16380,1325
|
|
20230718,104600,2981068050,16380,16310,16380,16310,2220
|
|
20230718,104500,2944819040,16320,16310,16320,16310,39
|
|
20230718,104400,2944182570,16320,16310,16320,16310,23
|
|
20230718,104300,2943807430,16310,16330,16330,16310,476
|
|
20230718,104200,2936037930,16320,16330,16330,16320,1025
|
|
20230718,104100,2919300750,16330,16320,16330,16320,188
|
|
20230718,104000,2916232380,16310,16310,16320,16310,241
|
|
20230718,103900,2912299370,16320,16320,16330,16310,1431
|
|
20230718,103800,2888944920,16330,16320,16330,16320,34
|
|
20230718,103700,2888389910,16340,16360,16360,16320,443
|
|
20230718,103600,2881154630,16360,16370,16370,16360,657
|
|
20230718,103500,2870404100,16370,16380,16380,16360,107
|
|
20230718,103400,2868652600,16360,16350,16360,16350,380
|
|
20230718,103300,2862436350,16350,16370,16370,16350,558
|
|
20230718,103200,2853309520,16370,16380,16380,16370,231
|
|
20230718,103100,2849527700,16380,16380,16380,16370,2072
|
|
20230718,103000,2815599810,16380,16380,16390,16380,252
|
|
20230718,102900,2811471820,16380,16390,16400,16380,727
|
|
20230718,102800,2799556310,16400,16420,16420,16400,314
|
|
20230718,102700,2794406480,16430,16420,16430,16400,3308
|
|
20230718,102600,2740119790,16410,16440,16450,16410,10052
|
|
20230718,102500,2574912080,16450,16450,16450,16440,274
|
|
20230718,102400,2570405440,16450,16450,16450,16440,667
|
|
20230718,102300,2559438380,16440,16430,16450,16430,668
|
|
20230718,102200,2548458540,16440,16470,16470,16440,1200
|
|
20230718,102100,2528722680,16470,16460,16470,16450,1001
|
|
20230718,102000,2512254590,16470,16450,16480,16440,3040
|
|
20230718,101900,2462210290,16450,16460,16460,16450,1453
|
|
20230718,101800,2438303450,16450,16450,16460,16420,2765
|
|
20230718,101700,2392825570,16470,16470,16470,16450,2707
|
|
20230718,101600,2348280250,16470,16460,16470,16430,3252
|
|
20230718,101500,2294767630,16450,16460,16460,16440,1983
|
|
20230718,101400,2262150570,16460,16410,16460,16400,5587
|
|
20230718,101300,2170388620,16410,16390,16410,16390,1110
|
|
20230718,101200,2152187320,16380,16390,16390,16380,279
|
|
20230718,101100,2147615480,16390,16410,16410,16390,694
|
|
20230718,101000,2136237840,16410,16410,16410,16390,2175
|
|
20230718,100900,2100576880,16400,16400,16410,16380,3161
|
|
20230718,100800,2048754150,16400,16350,16400,16350,5398
|
|
20230718,100700,1960352480,16340,16340,16350,16330,1605
|
|
20230718,100600,1934122330,16340,16320,16340,16320,245
|
|
20230718,100500,1930121740,16320,16320,16330,16310,568
|
|
20230718,100400,1920849410,16320,16340,16340,16300,1155
|
|
20230718,100300,1902000060,16350,16330,16360,16320,2292
|
|
20230718,100200,1864550160,16330,16320,16340,16320,1821
|
|
20230718,100100,1834820180,16330,16310,16330,16310,497
|
|
20230718,100000,1826711240,16310,16240,16340,16240,4285
|
|
20230718,095900,1756917320,16240,16230,16240,16210,265
|
|
20230718,095800,1752617780,16240,16230,16240,16210,124
|
|
20230718,095700,1750605550,16240,16230,16250,16230,262
|
|
20230718,095600,1746352390,16230,16240,16240,16230,117
|
|
20230718,095500,1744453470,16240,16220,16240,16210,160
|
|
20230718,095400,1741858200,16220,16240,16240,16220,508
|
|
20230718,095300,1733614200,16230,16240,16240,16230,48
|
|
20230718,095200,1732834690,16240,16250,16250,16240,175
|
|
20230718,095100,1729991140,16260,16250,16260,16240,463
|
|
20230718,095000,1722467310,16260,16260,16260,16260,23
|
|
20230718,094900,1722093330,16260,16250,16270,16240,627
|
|
20230718,094800,1711903580,16210,16180,16270,16180,9275
|
|
20230718,094700,1561637660,16170,16170,16170,16160,93
|
|
20230718,094600,1560134200,16160,16170,16180,16160,148
|
|
20230718,094500,1557741890,16180,16200,16210,16180,619
|
|
20230718,094400,1547718250,16210,16220,16220,16190,700
|
|
20230718,094300,1536379220,16220,16210,16220,16210,15
|
|
20230718,094200,1536135940,16210,16230,16230,16210,230
|
|
20230718,094100,1532406090,16220,16220,16230,16220,23
|
|
20230718,094000,1532032910,16230,16230,16250,16200,1287
|
|
20230718,093900,1511159460,16230,16210,16230,16210,437
|
|
20230718,093800,1504071770,16210,16210,16250,16210,187
|
|
20230718,093700,1501038960,16210,16200,16230,16200,195
|
|
20230718,093600,1497876590,16210,16150,16210,16100,17708
|
|
20230718,093500,1212450490,16150,16220,16220,16140,4124
|
|
20230718,093400,1145805810,16270,16270,16270,16230,220
|
|
20230718,093300,1142229430,16280,16270,16290,16200,6262
|
|
20230718,093200,1040279170,16270,16230,16270,16190,1030
|
|
20230718,093100,1023581040,16240,16230,16270,16220,1004
|
|
20230718,093000,1007281980,16230,16170,16230,16160,2022
|
|
20230718,092900,974581840,16170,16160,16180,16160,815
|
|
20230718,092800,961406880,16160,16190,16230,16160,2670
|
|
20230718,092700,918246180,16180,16240,16240,16180,2474
|
|
20230718,092600,878208420,16190,16280,16280,16190,1116
|
|
20230718,092500,860083790,16280,16250,16290,16250,624
|
|
20230718,092400,849934350,16250,16220,16250,16180,1903
|
|
20230718,092300,819078120,16220,16140,16220,16140,1960
|
|
20230718,092200,787357870,16180,16160,16180,16120,5218
|
|
20230718,092100,703107670,16180,16190,16190,16160,1861
|
|
20230718,092000,673022950,16190,16220,16220,16190,991
|
|
20230718,091900,656969120,16220,16230,16240,16210,2101
|
|
20230718,091800,622884720,16230,16230,16240,16230,313
|
|
20230718,091700,617802480,16230,16270,16290,16230,1818
|
|
20230718,091600,588254640,16280,16300,16300,16280,316
|
|
20230718,091500,583108510,16290,16310,16310,16290,241
|
|
20230718,091400,579179370,16320,16340,16350,16300,1389
|
|
20230718,091300,556501770,16350,16350,16350,16330,156
|
|
20230718,091200,553951210,16350,16330,16350,16330,715
|
|
20230718,091100,542266260,16330,16360,16360,16310,939
|
|
20230718,091000,526926870,16350,16290,16350,16280,2935
|
|
20230718,090900,479062880,16290,16330,16340,16250,2431
|
|
20230718,090800,439451280,16340,16350,16370,16340,745
|
|
20230718,090700,427267100,16350,16340,16380,16320,577
|
|
20230718,090600,417837690,16340,16410,16410,16310,2718
|
|
20230718,090500,373357060,16410,16400,16420,16380,1866
|
|
20230718,090400,342755880,16390,16280,16400,16230,3007
|
|
20230718,090300,293702870,16260,16230,16280,16230,1721
|
|
20230718,090200,265747090,16230,16290,16300,16230,1627
|
|
20230718,090100,239280100,16300,16260,16320,16240,1776
|
|
20230718,090000,210350910,16240,16140,16260,16140,13015
|