607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,190300,8681071240,10170,10170,10170,10170,0
|
|
20230718,190200,8681071240,10170,10170,10170,10170,0
|
|
20230718,190100,8681071240,10170,10170,10170,10170,0
|
|
20230718,190000,8681071240,10170,10170,10170,10170,0
|
|
20230718,185900,8681071240,10170,10170,10170,10170,0
|
|
20230718,185800,8681071240,10170,10170,10170,10170,0
|
|
20230718,185700,8681071240,10170,10170,10170,10170,0
|
|
20230718,185600,8681071240,10170,10170,10170,10170,0
|
|
20230718,185500,8681071240,10170,10170,10170,10170,0
|
|
20230718,185400,8681071240,10170,10170,10170,10170,0
|
|
20230718,185300,8681071240,10170,10170,10170,10170,0
|
|
20230718,185200,8681071240,10170,10170,10170,10170,0
|
|
20230718,185100,8681071240,10170,10170,10170,10170,0
|
|
20230718,185000,8681071240,10170,10170,10170,10170,0
|
|
20230718,184900,8681071240,10170,10170,10170,10170,0
|
|
20230718,184800,8681071240,10170,10170,10170,10170,0
|
|
20230718,184700,8681071240,10170,10170,10170,10170,0
|
|
20230718,184600,8681071240,10170,10170,10170,10170,0
|
|
20230718,184500,8681071240,10170,10170,10170,10170,0
|
|
20230718,184400,8681071240,10170,10170,10170,10170,0
|
|
20230718,184300,8681071240,10170,10170,10170,10170,0
|
|
20230718,184200,8681071240,10170,10170,10170,10170,0
|
|
20230718,184100,8681071240,10170,10170,10170,10170,0
|
|
20230718,184000,8681071240,10170,10170,10170,10170,0
|
|
20230718,183900,8681071240,10170,10170,10170,10170,0
|
|
20230718,183800,8681071240,10170,10170,10170,10170,0
|
|
20230718,183700,8681071240,10170,10170,10170,10170,0
|
|
20230718,183600,8681071240,10170,10170,10170,10170,0
|
|
20230718,183500,8681071240,10170,10170,10170,10170,0
|
|
20230718,183400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,183300,8681071240,10170,10170,10170,10170,0
|
|
20230718,183200,8681071240,10170,10170,10170,10170,0
|
|
20230718,183100,8681071240,10170,10170,10170,10170,0
|
|
20230718,183000,8681071240,10170,10170,10170,10170,0
|
|
20230718,182900,8681071240,10170,10170,10170,10170,0
|
|
20230718,182800,8681071240,10170,10170,10170,10170,0
|
|
20230718,182700,8681071240,10170,10170,10170,10170,0
|
|
20230718,182600,8681071240,10170,10170,10170,10170,0
|
|
20230718,182500,8681071240,10170,10170,10170,10170,0
|
|
20230718,182400,8681071240,10170,10170,10170,10170,0
|
|
20230718,182300,8681071240,10170,10170,10170,10170,0
|
|
20230718,182200,8681071240,10170,10170,10170,10170,0
|
|
20230718,182100,8681071240,10170,10170,10170,10170,0
|
|
20230718,182000,8681071240,10170,10170,10170,10170,0
|
|
20230718,181900,8681071240,10170,10170,10170,10170,0
|
|
20230718,181800,8681071240,10170,10170,10170,10170,0
|
|
20230718,181700,8681071240,10170,10170,10170,10170,0
|
|
20230718,181600,8681071240,10170,10170,10170,10170,0
|
|
20230718,181500,8681071240,10170,10170,10170,10170,0
|
|
20230718,181400,8681071240,10170,10170,10170,10170,0
|
|
20230718,181300,8681071240,10170,10170,10170,10170,0
|
|
20230718,181200,8681071240,10170,10170,10170,10170,0
|
|
20230718,181100,8681071240,10170,10170,10170,10170,0
|
|
20230718,181000,8681071240,10170,10170,10170,10170,0
|
|
20230718,180900,8681071240,10170,10170,10170,10170,0
|
|
20230718,180800,8681071240,10170,10170,10170,10170,0
|
|
20230718,180700,8681071240,10170,10170,10170,10170,0
|
|
20230718,180600,8681071240,10170,10170,10170,10170,0
|
|
20230718,180500,8681071240,10170,10170,10170,10170,0
|
|
20230718,180400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,180300,8681071240,10170,10170,10170,10170,0
|
|
20230718,180200,8681071240,10170,10170,10170,10170,0
|
|
20230718,180100,8681071240,10170,10170,10170,10170,0
|
|
20230718,180000,8681071240,10170,10170,10170,10170,0
|
|
20230718,175900,8681071240,10170,10170,10170,10170,0
|
|
20230718,175800,8681071240,10170,10170,10170,10170,0
|
|
20230718,175700,8681071240,10170,10170,10170,10170,0
|
|
20230718,175600,8681071240,10170,10170,10170,10170,0
|
|
20230718,175500,8681071240,10170,10170,10170,10170,0
|
|
20230718,175400,8681071240,10170,10170,10170,10170,0
|
|
20230718,175300,8681071240,10170,10170,10170,10170,0
|
|
20230718,175200,8681071240,10170,10170,10170,10170,0
|
|
20230718,175100,8681071240,10170,10170,10170,10170,0
|
|
20230718,175000,8681071240,10170,10170,10170,10170,0
|
|
20230718,174900,8681071240,10170,10170,10170,10170,0
|
|
20230718,174800,8681071240,10170,10170,10170,10170,0
|
|
20230718,174700,8681071240,10170,10170,10170,10170,0
|
|
20230718,174600,8681071240,10170,10170,10170,10170,0
|
|
20230718,174500,8681071240,10170,10170,10170,10170,0
|
|
20230718,174400,8681071240,10170,10170,10170,10170,0
|
|
20230718,174300,8681071240,10170,10170,10170,10170,0
|
|
20230718,174200,8681071240,10170,10170,10170,10170,0
|
|
20230718,174100,8681071240,10170,10170,10170,10170,0
|
|
20230718,174000,8681071240,10170,10170,10170,10170,0
|
|
20230718,173900,8681071240,10170,10170,10170,10170,0
|
|
20230718,173800,8681071240,10170,10170,10170,10170,0
|
|
20230718,173700,8681071240,10170,10170,10170,10170,0
|
|
20230718,173600,8681071240,10170,10170,10170,10170,0
|
|
20230718,173500,8681071240,10170,10170,10170,10170,0
|
|
20230718,173400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,173300,8681071240,10170,10170,10170,10170,0
|
|
20230718,173200,8681071240,10170,10170,10170,10170,0
|
|
20230718,173100,8681071240,10170,10170,10170,10170,0
|
|
20230718,173000,8681071240,10170,10170,10170,10170,0
|
|
20230718,172900,8681071240,10170,10170,10170,10170,0
|
|
20230718,172800,8681071240,10170,10170,10170,10170,0
|
|
20230718,172700,8681071240,10170,10170,10170,10170,0
|
|
20230718,172600,8681071240,10170,10170,10170,10170,0
|
|
20230718,172500,8681071240,10170,10170,10170,10170,0
|
|
20230718,172400,8681071240,10170,10170,10170,10170,0
|
|
20230718,172300,8681071240,10170,10170,10170,10170,0
|
|
20230718,172200,8681071240,10170,10170,10170,10170,0
|
|
20230718,172100,8681071240,10170,10170,10170,10170,0
|
|
20230718,172000,8681071240,10170,10170,10170,10170,0
|
|
20230718,171900,8681071240,10170,10170,10170,10170,0
|
|
20230718,171800,8681071240,10170,10170,10170,10170,0
|
|
20230718,171700,8681071240,10170,10170,10170,10170,0
|
|
20230718,171600,8681071240,10170,10170,10170,10170,0
|
|
20230718,171500,8681071240,10170,10170,10170,10170,0
|
|
20230718,171400,8681071240,10170,10170,10170,10170,0
|
|
20230718,171300,8681071240,10170,10170,10170,10170,0
|
|
20230718,171200,8681071240,10170,10170,10170,10170,0
|
|
20230718,171100,8681071240,10170,10170,10170,10170,0
|
|
20230718,171000,8681071240,10170,10170,10170,10170,0
|
|
20230718,170900,8681071240,10170,10170,10170,10170,0
|
|
20230718,170800,8681071240,10170,10170,10170,10170,0
|
|
20230718,170700,8681071240,10170,10170,10170,10170,0
|
|
20230718,170600,8681071240,10170,10170,10170,10170,0
|
|
20230718,170500,8681071240,10170,10170,10170,10170,0
|
|
20230718,170400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,170300,8681071240,10170,10170,10170,10170,0
|
|
20230718,170200,8681071240,10170,10170,10170,10170,0
|
|
20230718,170100,8681071240,10170,10170,10170,10170,0
|
|
20230718,170000,8681071240,10170,10170,10170,10170,0
|
|
20230718,165900,8681071240,10170,10170,10170,10170,0
|
|
20230718,165800,8681071240,10170,10170,10170,10170,0
|
|
20230718,165700,8681071240,10170,10170,10170,10170,0
|
|
20230718,165600,8681071240,10170,10170,10170,10170,0
|
|
20230718,165500,8681071240,10170,10170,10170,10170,0
|
|
20230718,165400,8681071240,10170,10170,10170,10170,0
|
|
20230718,165300,8681071240,10170,10170,10170,10170,0
|
|
20230718,165200,8681071240,10170,10170,10170,10170,0
|
|
20230718,165100,8681071240,10170,10170,10170,10170,0
|
|
20230718,165000,8681071240,10170,10170,10170,10170,0
|
|
20230718,164900,8681071240,10170,10170,10170,10170,0
|
|
20230718,164800,8681071240,10170,10170,10170,10170,0
|
|
20230718,164700,8681071240,10170,10170,10170,10170,0
|
|
20230718,164600,8681071240,10170,10170,10170,10170,0
|
|
20230718,164500,8681071240,10170,10170,10170,10170,0
|
|
20230718,164400,8681071240,10170,10170,10170,10170,0
|
|
20230718,164300,8681071240,10170,10170,10170,10170,0
|
|
20230718,164200,8681071240,10170,10170,10170,10170,0
|
|
20230718,164100,8681071240,10170,10170,10170,10170,0
|
|
20230718,164000,8681071240,10170,10170,10170,10170,0
|
|
20230718,163900,8681071240,10170,10170,10170,10170,0
|
|
20230718,163800,8681071240,10170,10170,10170,10170,0
|
|
20230718,163700,8681071240,10170,10170,10170,10170,0
|
|
20230718,163600,8681071240,10170,10170,10170,10170,0
|
|
20230718,163500,8681071240,10170,10170,10170,10170,0
|
|
20230718,163400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,163300,8681071240,10170,10170,10170,10170,0
|
|
20230718,163200,8681071240,10170,10170,10170,10170,0
|
|
20230718,163100,8681071240,10170,10170,10170,10170,0
|
|
20230718,163000,8681071240,10170,10170,10170,10170,0
|
|
20230718,162900,8681071240,10170,10170,10170,10170,0
|
|
20230718,162800,8681071240,10170,10170,10170,10170,0
|
|
20230718,162700,8681071240,10170,10170,10170,10170,0
|
|
20230718,162600,8681071240,10170,10170,10170,10170,0
|
|
20230718,162500,8681071240,10170,10170,10170,10170,0
|
|
20230718,162400,8681071240,10170,10170,10170,10170,0
|
|
20230718,162300,8681071240,10170,10170,10170,10170,0
|
|
20230718,162200,8681071240,10170,10170,10170,10170,0
|
|
20230718,162100,8681071240,10170,10170,10170,10170,0
|
|
20230718,162000,8681071240,10170,10170,10170,10170,0
|
|
20230718,161900,8681071240,10170,10170,10170,10170,0
|
|
20230718,161800,8681071240,10170,10170,10170,10170,0
|
|
20230718,161700,8681071240,10170,10170,10170,10170,0
|
|
20230718,161600,8681071240,10170,10170,10170,10170,0
|
|
20230718,161500,8681071240,10170,10170,10170,10170,0
|
|
20230718,161400,8681071240,10170,10170,10170,10170,0
|
|
20230718,161300,8681071240,10170,10170,10170,10170,0
|
|
20230718,161200,8681071240,10170,10170,10170,10170,0
|
|
20230718,161100,8681071240,10170,10170,10170,10170,0
|
|
20230718,161000,8681071240,10170,10170,10170,10170,0
|
|
20230718,160900,8681071240,10170,10170,10170,10170,0
|
|
20230718,160800,8681071240,10170,10170,10170,10170,0
|
|
20230718,160700,8681071240,10170,10170,10170,10170,0
|
|
20230718,160600,8681071240,10170,10170,10170,10170,0
|
|
20230718,160500,8681071240,10170,10170,10170,10170,0
|
|
20230718,160400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,160300,8681071240,10170,10170,10170,10170,0
|
|
20230718,160200,8681071240,10170,10170,10170,10170,0
|
|
20230718,160100,8681071240,10170,10170,10170,10170,0
|
|
20230718,160000,8681071240,10170,10170,10170,10170,0
|
|
20230718,155900,8681071240,10170,10170,10170,10170,0
|
|
20230718,155800,8681071240,10170,10170,10170,10170,0
|
|
20230718,155700,8681071240,10170,10170,10170,10170,0
|
|
20230718,155600,8681071240,10170,10170,10170,10170,0
|
|
20230718,155500,8681071240,10170,10170,10170,10170,0
|
|
20230718,155400,8681071240,10170,10170,10170,10170,0
|
|
20230718,155300,8681071240,10170,10170,10170,10170,0
|
|
20230718,155200,8681071240,10170,10170,10170,10170,0
|
|
20230718,155100,8681071240,10170,10170,10170,10170,0
|
|
20230718,155000,8681071240,10170,10170,10170,10170,0
|
|
20230718,154900,8681071240,10170,10170,10170,10170,0
|
|
20230718,154800,8681071240,10170,10170,10170,10170,0
|
|
20230718,154700,8681071240,10170,10170,10170,10170,0
|
|
20230718,154600,8681071240,10170,10170,10170,10170,0
|
|
20230718,154500,8681071240,10170,10170,10170,10170,0
|
|
20230718,154400,8681071240,10170,10170,10170,10170,0
|
|
20230718,154300,8681071240,10170,10170,10170,10170,0
|
|
20230718,154200,8681071240,10170,10170,10170,10170,0
|
|
20230718,154100,8681071240,10170,10170,10170,10170,0
|
|
20230718,154000,8681071240,10170,10170,10170,10170,0
|
|
20230718,153900,8681071240,10170,10170,10170,10170,0
|
|
20230718,153800,8681071240,10170,10170,10170,10170,0
|
|
20230718,153700,8681071240,10170,10170,10170,10170,0
|
|
20230718,153600,8681071240,10170,10170,10170,10170,0
|
|
20230718,153500,8681071240,10170,10170,10170,10170,0
|
|
20230718,153400,8681071240,10170,10170,10170,10170,31594
|
|
20230718,153300,8681071240,10170,10170,10170,10170,0
|
|
20230718,153200,8681071240,10170,10170,10170,10170,0
|
|
20230718,153100,8681071240,10170,10170,10170,10170,0
|
|
20230718,153000,8681071240,10170,10170,10170,10170,31594
|
|
20230718,152900,8359760260,10170,10170,10170,10170,0
|
|
20230718,152800,8359760260,10170,10170,10170,10170,0
|
|
20230718,152700,8359760260,10170,10170,10170,10170,0
|
|
20230718,152600,8359760260,10170,10170,10170,10170,0
|
|
20230718,152500,8359760260,10170,10170,10170,10170,0
|
|
20230718,152400,8359760260,10170,10170,10170,10170,0
|
|
20230718,152300,8359760260,10170,10170,10170,10170,0
|
|
20230718,152200,8359760260,10170,10170,10170,10170,0
|
|
20230718,152100,8359760260,10170,10170,10170,10170,0
|
|
20230718,152000,8359760260,10170,10170,10170,10170,0
|
|
20230718,151900,8359760260,10170,10180,10190,10170,3259
|
|
20230718,151800,8326584530,10170,10180,10190,10170,9873
|
|
20230718,151700,8226075630,10190,10180,10190,10180,1047
|
|
20230718,151600,8215416550,10180,10190,10190,10180,880
|
|
20230718,151500,8206456690,10180,10190,10190,10180,8034
|
|
20230718,151400,8124662750,10180,10190,10190,10180,1433
|
|
20230718,151300,8110065340,10190,10180,10190,10180,1700
|
|
20230718,151200,8092754140,10190,10190,10190,10180,1046
|
|
20230718,151100,8082099000,10190,10180,10190,10180,1091
|
|
20230718,151000,8070987980,10180,10190,10190,10180,2711
|
|
20230718,150900,8043367510,10190,10180,10190,10180,1428
|
|
20230718,150800,8028829180,10180,10190,10190,10180,230
|
|
20230718,150700,8026487670,10190,10180,10190,10170,2394
|
|
20230718,150600,8002116730,10170,10170,10180,10170,1050
|
|
20230718,150500,7991431730,10180,10180,10180,10180,289
|
|
20230718,150400,7988489710,10180,10180,10180,10180,4347
|
|
20230718,150300,7944237250,10170,10180,10190,10170,15789
|
|
20230718,150200,7783505130,10180,10190,10190,10180,1415
|
|
20230718,150100,7769090920,10180,10180,10190,10180,916
|
|
20230718,150000,7759761850,10180,10190,10190,10180,279
|
|
20230718,145900,7756921370,10180,10180,10190,10180,575
|
|
20230718,145800,7751067300,10180,10180,10190,10180,36
|
|
20230718,145700,7750700680,10180,10180,10180,10180,621
|
|
20230718,145600,7744378900,10190,10180,10190,10180,358
|
|
20230718,145500,7740734410,10180,10180,10190,10180,313
|
|
20230718,145400,7737547940,10180,10180,10180,10170,7784
|
|
20230718,145300,7658310200,10180,10170,10180,10170,1539
|
|
20230718,145200,7642649810,10180,10170,10180,10170,814
|
|
20230718,145100,7634371330,10170,10170,10180,10170,896
|
|
20230718,145000,7625259000,10170,10170,10180,10170,383
|
|
20230718,144900,7621363750,10180,10180,10180,10170,975
|
|
20230718,144800,7611447920,10180,10170,10180,10170,1411
|
|
20230718,144700,7597086560,10180,10170,10180,10170,2017
|
|
20230718,144600,7576560960,10170,10170,10180,10170,1438
|
|
20230718,144500,7561928120,10170,10170,10170,10170,589
|
|
20230718,144400,7555937990,10170,10170,10180,10170,877
|
|
20230718,144300,7547015730,10180,10180,10180,10170,1823
|
|
20230718,144200,7528463930,10180,10170,10180,10170,1470
|
|
20230718,144100,7513504770,10170,10170,10180,10170,2941
|
|
20230718,144000,7483573250,10180,10170,10180,10170,1547
|
|
20230718,143900,7467830240,10170,10170,10180,10170,1023
|
|
20230718,143800,7457426320,10170,10180,10180,10170,204
|
|
20230718,143700,7455350090,10180,10180,10180,10170,743
|
|
20230718,143600,7447792490,10180,10180,10180,10170,1767
|
|
20230718,143500,7429804740,10170,10170,10180,10170,2496
|
|
20230718,143400,7404402980,10170,10170,10180,10170,804
|
|
20230718,143300,7396221840,10170,10170,10170,10170,278
|
|
20230718,143200,7393394580,10170,10170,10180,10170,5820
|
|
20230718,143100,7334151540,10170,10170,10180,10170,1194
|
|
20230718,143000,7321999710,10170,10170,10180,10170,2154
|
|
20230718,142900,7300080840,10180,10180,10180,10170,656
|
|
20230718,142800,7293406730,10180,10180,10180,10170,640
|
|
20230718,142700,7286894460,10180,10170,10180,10170,9083
|
|
20230718,142600,7194435070,10170,10180,10180,10170,694
|
|
20230718,142500,7187377080,10170,10180,10180,10170,2954
|
|
20230718,142400,7157334370,10170,10170,10180,10170,1318
|
|
20230718,142300,7143926630,10170,10170,10170,10170,588
|
|
20230718,142200,7137946670,10170,10170,10180,10170,1175
|
|
20230718,142100,7125995600,10170,10170,10180,10170,681
|
|
20230718,142000,7119069760,10170,10170,10180,10170,993
|
|
20230718,141900,7108970620,10170,10170,10180,10170,818
|
|
20230718,141800,7100650500,10180,10180,10180,10170,750
|
|
20230718,141700,7093022850,10180,10170,10180,10170,564
|
|
20230718,141600,7087286920,10180,10170,10180,10170,713
|
|
20230718,141500,7080035560,10170,10180,10180,10170,629
|
|
20230718,141400,7073638380,10170,10170,10180,10170,915
|
|
20230718,141300,7064332590,10170,10170,10180,10170,482
|
|
20230718,141200,7059428980,10180,10180,10180,10170,3895
|
|
20230718,141100,7019784570,10170,10180,10180,10170,2893
|
|
20230718,141000,6990334200,10170,10170,10180,10170,1040
|
|
20230718,140900,6979756940,10170,10180,10180,10170,1150
|
|
20230718,140800,6968060450,10180,10170,10180,10170,675
|
|
20230718,140700,6961195540,10180,10180,10180,10170,1002
|
|
20230718,140600,6951003740,10170,10180,10180,10170,573
|
|
20230718,140500,6945176000,10170,10170,10180,10170,1110
|
|
20230718,140400,6933886920,10170,10180,10180,10170,508
|
|
20230718,140300,6928720300,10170,10170,10180,10170,462
|
|
20230718,140200,6924021250,10170,10170,10180,10170,612
|
|
20230718,140100,6917796920,10180,10180,10180,10170,940
|
|
20230718,140000,6908231780,10170,10180,10180,10170,840
|
|
20230718,135900,6899688310,10180,10180,10180,10170,1084
|
|
20230718,135800,6888660280,10180,10180,10180,10170,504
|
|
20230718,135700,6883529980,10180,10170,10180,10170,754
|
|
20230718,135600,6875861100,10170,10180,10180,10170,270
|
|
20230718,135500,6873112810,10180,10170,10190,10170,5273
|
|
20230718,135400,6819444060,10180,10180,10180,10170,1175
|
|
20230718,135300,6807493990,10170,10180,10180,10170,821
|
|
20230718,135200,6799144020,10170,10180,10180,10170,2141
|
|
20230718,135100,6777357050,10170,10170,10180,10170,895
|
|
20230718,135000,6768253780,10170,10180,10180,10170,6456
|
|
20230718,134900,6702540710,10170,10170,10180,10170,1696
|
|
20230718,134800,6685291120,10180,10170,10180,10170,731
|
|
20230718,134700,6677856450,10170,10170,10180,10170,2286
|
|
20230718,134600,6654600370,10170,10170,10180,10170,1032
|
|
20230718,134500,6644103720,10170,10170,10180,10170,1203
|
|
20230718,134400,6631869030,10180,10170,10180,10170,371
|
|
20230718,134300,6628095850,10170,10170,10180,10170,2060
|
|
20230718,134200,6607132080,10180,10170,10180,10170,1114
|
|
20230718,134100,6595798540,10170,10170,10170,10170,598
|
|
20230718,134000,6589716880,10170,10170,10180,10170,912
|
|
20230718,133900,6580440050,10180,10170,10180,10170,1431
|
|
20230718,133800,6565880800,10170,10170,10180,10170,630
|
|
20230718,133700,6559473650,10170,10170,10180,10170,1089
|
|
20230718,133600,6548398400,10170,10170,10180,10170,380
|
|
20230718,133500,6544533630,10170,10180,10180,10170,694
|
|
20230718,133400,6537473070,10170,10170,10180,10170,1306
|
|
20230718,133300,6524190840,10180,10170,10180,10170,158
|
|
20230718,133200,6522583950,10180,10180,10180,10170,1426
|
|
20230718,133100,6508076390,10180,10170,10180,10170,87
|
|
20230718,133000,6507191120,10170,10180,10180,10170,1984
|
|
20230718,132900,6486999510,10170,10190,10190,10170,372
|
|
20230718,132800,6483212620,10170,10180,10190,10170,1087
|
|
20230718,132700,6472147390,10180,10180,10190,10170,5087
|
|
20230718,132600,6420362950,10180,10170,10180,10170,1869
|
|
20230718,132500,6401338630,10180,10170,10180,10170,2226
|
|
20230718,132400,6378678140,10180,10180,10180,10170,1250
|
|
20230718,132300,6365958980,10180,10180,10180,10170,2964
|
|
20230718,132200,6335785800,10180,10180,10180,10170,590
|
|
20230718,132100,6329785300,10170,10170,10180,10170,293
|
|
20230718,132000,6326802620,10170,10170,10180,10170,889
|
|
20230718,131900,6317760480,10170,10170,10190,10170,6533
|
|
20230718,131800,6251238160,10180,10170,10180,10170,1489
|
|
20230718,131700,6236094970,10170,10170,10180,10170,654
|
|
20230718,131600,6229443610,10170,10180,10180,10170,527
|
|
20230718,131500,6224082270,10170,10180,10180,10170,2052
|
|
20230718,131400,6203196610,10170,10170,10180,10170,1036
|
|
20230718,131300,6192660460,10170,10170,10180,10170,2882
|
|
20230718,131200,6163350470,10170,10180,10180,10170,2749
|
|
20230718,131100,6135388260,10170,10170,10180,10170,1467
|
|
20230718,131000,6120468620,10180,10180,10180,10170,14622
|
|
20230718,130900,5971673060,10170,10180,10190,10170,14871
|
|
20230718,130800,5820305430,10180,10180,10190,10180,3149
|
|
20230718,130700,5788246370,10180,10200,10200,10180,72666
|
|
20230718,130600,5047444160,10200,10210,10210,10200,2265
|
|
20230718,130500,5024321070,10200,10210,10210,10200,1215
|
|
20230718,130400,5011928010,10200,10200,10210,10200,1045
|
|
20230718,130300,5001264870,10200,10200,10210,10200,579
|
|
20230718,130200,4995359030,10200,10200,10210,10200,688
|
|
20230718,130100,4988341330,10210,10200,10210,10200,657
|
|
20230718,130000,4981639880,10200,10200,10210,10200,1067
|
|
20230718,125900,4970754240,10200,10200,10210,10200,787
|
|
20230718,125800,4962726820,10200,10200,10210,10200,426
|
|
20230718,125700,4958381580,10210,10210,10210,10200,1467
|
|
20230718,125600,4943415050,10210,10200,10210,10200,559
|
|
20230718,125500,4937711230,10200,10200,10210,10200,847
|
|
20230718,125400,4929071510,10200,10200,10210,10200,1786
|
|
20230718,125300,4910853310,10200,10200,10200,10200,902
|
|
20230718,125200,4901652910,10200,10210,10210,10200,711
|
|
20230718,125100,4894398760,10200,10200,10210,10200,1696
|
|
20230718,125000,4877091560,10200,10200,10200,10200,959
|
|
20230718,124900,4867309760,10200,10200,10210,10200,1279
|
|
20230718,124800,4854263650,10210,10200,10210,10200,2554
|
|
20230718,124700,4828190890,10200,10200,10210,10200,1401
|
|
20230718,124600,4813900660,10200,10210,10210,10200,409
|
|
20230718,124500,4809728850,10210,10210,10210,10200,1291
|
|
20230718,124400,4796555010,10200,10210,10210,10200,813
|
|
20230718,124300,4788262260,10200,10200,10200,10200,569
|
|
20230718,124200,4782458460,10200,10200,10210,10200,878
|
|
20230718,124100,4773502840,10210,10210,10210,10200,415
|
|
20230718,124000,4769268160,10200,10200,10210,10200,890
|
|
20230718,123900,4760189660,10200,10200,10210,10200,648
|
|
20230718,123800,4753580040,10200,10200,10210,10200,642
|
|
20230718,123700,4747030890,10200,10200,10200,10200,468
|
|
20230718,123600,4742257290,10200,10200,10210,10200,1262
|
|
20230718,123500,4729384580,10200,10200,10200,10200,581
|
|
20230718,123400,4723458380,10200,10200,10210,10200,1191
|
|
20230718,123300,4711305330,10200,10200,10210,10200,676
|
|
20230718,123200,4704408120,10210,10200,10210,10200,957
|
|
20230718,123100,4694646600,10210,10200,10210,10200,613
|
|
20230718,123000,4688391430,10200,10210,10210,10200,1014
|
|
20230718,122900,4678046610,10210,10200,10210,10200,1088
|
|
20230718,122800,4666946030,10200,10210,10210,10200,637
|
|
20230718,122700,4660446210,10210,10210,10220,10210,1017
|
|
20230718,122600,4650062440,10210,10210,10220,10210,8641
|
|
20230718,122500,4561837820,10210,10210,10210,10210,1723
|
|
20230718,122400,4544245990,10210,10210,10220,10210,1071
|
|
20230718,122300,4533309980,10220,10210,10220,10210,508
|
|
20230718,122200,4528121760,10210,10210,10220,10210,1258
|
|
20230718,122100,4515277280,10210,10210,10220,10210,227
|
|
20230718,122000,4512959510,10210,10220,10220,10210,927
|
|
20230718,121900,4503493780,10210,10210,10220,10210,529
|
|
20230718,121800,4498092640,10210,10210,10220,10210,1645
|
|
20230718,121700,4481296890,10210,10210,10220,10210,764
|
|
20230718,121600,4473493430,10210,10220,10220,10210,551
|
|
20230718,121500,4467867600,10210,10210,10220,10210,736
|
|
20230718,121400,4460352340,10220,10210,10220,10210,852
|
|
20230718,121300,4451653380,10210,10210,10220,10210,398
|
|
20230718,121200,4447589580,10210,10220,10220,10210,456
|
|
20230718,121100,4442933800,10210,10210,10220,10210,1770
|
|
20230718,121000,4424860630,10210,10220,10220,10200,31425
|
|
20230718,120900,4104023550,10210,10210,10210,10210,1293
|
|
20230718,120800,4090822020,10210,10210,10210,10210,233
|
|
20230718,120700,4088443090,10210,10210,10220,10210,1266
|
|
20230718,120600,4075517210,10210,10220,10220,10210,408
|
|
20230718,120500,4071351280,10210,10210,10220,10210,978
|
|
20230718,120400,4061365400,10220,10210,10220,10210,807
|
|
20230718,120300,4053125620,10210,10220,10220,10210,7391
|
|
20230718,120200,3977605750,10220,10220,10230,10220,962
|
|
20230718,120100,3967773960,10220,10220,10230,10220,907
|
|
20230718,120000,3958504250,10220,10220,10220,10220,1145
|
|
20230718,115900,3946802350,10220,10220,10230,10220,895
|
|
20230718,115800,3937655120,10220,10230,10230,10220,674
|
|
20230718,115700,3930766690,10220,10230,10230,10220,825
|
|
20230718,115600,3922335030,10220,10220,10230,10220,175
|
|
20230718,115500,3920546390,10220,10220,10230,10220,1103
|
|
20230718,115400,3909273500,10220,10220,10230,10220,518
|
|
20230718,115300,3903979410,10220,10220,10230,10220,386
|
|
20230718,115200,3900034050,10220,10230,10230,10220,860
|
|
20230718,115100,3891244510,10220,10230,10230,10220,362
|
|
20230718,115000,3887544610,10220,10210,10220,10210,5533
|
|
20230718,114900,3831003530,10220,10220,10220,10210,3841
|
|
20230718,114800,3791749040,10220,10230,10230,10220,285
|
|
20230718,114700,3788835440,10220,10220,10230,10220,979
|
|
20230718,114600,3778828450,10220,10220,10230,10220,279
|
|
20230718,114500,3775976850,10220,10230,10230,10220,411
|
|
20230718,114400,3771776190,10220,10220,10230,10210,6819
|
|
20230718,114300,3702099870,10210,10210,10220,10210,332
|
|
20230718,114200,3698710140,10210,10210,10220,10210,996
|
|
20230718,114100,3688540730,10210,10210,10220,10210,550
|
|
20230718,114000,3682924990,10210,10210,10220,10210,1246
|
|
20230718,113900,3670203190,10210,10210,10220,10210,1232
|
|
20230718,113800,3657624330,10220,10220,10220,10210,412
|
|
20230718,113700,3653417640,10220,10210,10220,10210,976
|
|
20230718,113600,3643449810,10210,10210,10220,10210,562
|
|
20230718,113500,3637711570,10210,10210,10220,10210,6049
|
|
20230718,113400,3575951130,10220,10210,10220,10210,647
|
|
20230718,113300,3569345060,10210,10220,10220,10210,330
|
|
20230718,113200,3565975540,10210,10210,10220,10200,1150
|
|
20230718,113100,3554233840,10210,10210,10210,10200,2123
|
|
20230718,113000,3532559430,10200,10200,10210,10200,2518
|
|
20230718,112900,3506857490,10210,10210,10210,10200,853
|
|
20230718,112800,3498155670,10210,10200,10210,10200,937
|
|
20230718,112700,3488592750,10200,10210,10210,10200,4442
|
|
20230718,112600,3443246910,10200,10210,10210,10200,906
|
|
20230718,112500,3434005650,10210,10210,10220,10200,19050
|
|
20230718,112400,3239498450,10210,10210,10220,10210,1536
|
|
20230718,112300,3223813650,10220,10210,10220,10210,278
|
|
20230718,112200,3220974990,10210,10210,10220,10210,1212
|
|
20230718,112100,3208600290,10220,10220,10220,10210,1980
|
|
20230718,112000,3188373160,10210,10210,10220,10210,899
|
|
20230718,111900,3179194280,10210,10220,10220,10210,1160
|
|
20230718,111800,3167348150,10210,10210,10220,10210,539
|
|
20230718,111700,3161844820,10210,10210,10220,10210,1011
|
|
20230718,111600,3151520540,10210,10220,10220,10210,1031
|
|
20230718,111500,3140993710,10210,10220,10220,10210,1478
|
|
20230718,111400,3125903110,10210,10210,10220,10210,1301
|
|
20230718,111300,3112619750,10210,10210,10220,10210,1255
|
|
20230718,111200,3099805840,10210,10210,10220,10210,1636
|
|
20230718,111100,3083097940,10220,10210,10220,10210,805
|
|
20230718,111000,3074878730,10210,10210,10220,10210,697
|
|
20230718,110900,3067761180,10210,10220,10220,10210,1371
|
|
20230718,110800,3053758030,10220,10210,10220,10210,353
|
|
20230718,110700,3050153820,10210,10220,10220,10210,880
|
|
20230718,110600,3041166710,10210,10210,10220,10210,511
|
|
20230718,110500,3035948010,10210,10210,10220,10210,683
|
|
20230718,110400,3028974430,10220,10210,10220,10210,2626
|
|
20230718,110300,3002147710,10210,10220,10220,10210,528
|
|
20230718,110200,2996755400,10220,10210,10220,10210,4219
|
|
20230718,110100,2953678420,10220,10210,10220,10210,676
|
|
20230718,110000,2946774300,10210,10220,10220,10210,581
|
|
20230718,105900,2940841900,10210,10210,10220,10210,1097
|
|
20230718,105800,2929641380,10220,10220,10220,10210,579
|
|
20230718,105700,2923729470,10220,10220,10220,10210,951
|
|
20230718,105600,2914019200,10220,10220,10220,10210,618
|
|
20230718,105500,2907707180,10210,10210,10220,10210,1428
|
|
20230718,105400,2893122840,10210,10210,10220,10210,865
|
|
20230718,105300,2884289890,10220,10210,10220,10210,21313
|
|
20230718,105200,2666480540,10210,10210,10220,10210,844
|
|
20230718,105100,2657863070,10210,10220,10220,10210,1002
|
|
20230718,105000,2647632460,10210,10210,10210,10210,566
|
|
20230718,104900,2641853600,10210,10210,10220,10210,993
|
|
20230718,104800,2631714920,10210,10210,10220,10210,991
|
|
20230718,104700,2621596570,10210,10210,10220,10210,585
|
|
20230718,104600,2615623440,10210,10210,10220,10210,835
|
|
20230718,104500,2607097830,10210,10220,10220,10210,18137
|
|
20230718,104400,2421758900,10220,10230,10230,10220,5908
|
|
20230718,104300,2361377110,10230,10220,10230,10220,795
|
|
20230718,104200,2353252000,10220,10220,10230,10220,2152
|
|
20230718,104100,2331258400,10230,10220,10230,10220,1916
|
|
20230718,104000,2311675480,10220,10220,10230,10220,4087
|
|
20230718,103900,2269906180,10220,10230,10230,10220,577
|
|
20230718,103800,2264009090,10230,10220,10230,10220,1646
|
|
20230718,103700,2247175370,10220,10220,10230,10210,2290
|
|
20230718,103600,2223772600,10210,10220,10220,10210,22696
|
|
20230718,103500,1991832860,10220,10220,10230,10220,1980
|
|
20230718,103400,1971586860,10220,10220,10230,10220,6662
|
|
20230718,103300,1903501080,10220,10230,10230,10220,586
|
|
20230718,103200,1897511800,10230,10220,10230,10220,644
|
|
20230718,103100,1890930030,10220,10220,10230,10220,713
|
|
20230718,103000,1883642920,10220,10220,10230,10220,1002
|
|
20230718,102900,1873402290,10230,10230,10240,10220,1539
|
|
20230718,102800,1857658350,10230,10230,10240,10230,489
|
|
20230718,102700,1852655700,10230,10230,10230,10220,1894
|
|
20230718,102600,1833281320,10220,10220,10230,10220,1046
|
|
20230718,102500,1822588480,10230,10230,10230,10220,1667
|
|
20230718,102400,1805541070,10220,10220,10230,10220,1069
|
|
20230718,102300,1794615750,10220,10230,10230,10220,585
|
|
20230718,102200,1788632410,10220,10220,10230,10220,1455
|
|
20230718,102100,1773756060,10220,10220,10230,10220,658
|
|
20230718,102000,1767031150,10230,10220,10230,10220,555
|
|
20230718,101900,1761357950,10220,10220,10230,10220,3637
|
|
20230718,101800,1724161670,10220,10220,10230,10220,297
|
|
20230718,101700,1721126180,10220,10220,10230,10220,1117
|
|
20230718,101600,1709710270,10230,10220,10230,10220,324
|
|
20230718,101500,1706397760,10230,10230,10240,10220,2171
|
|
20230718,101400,1684194670,10230,10230,10240,10230,579
|
|
20230718,101300,1678271400,10240,10230,10240,10230,597
|
|
20230718,101200,1672163910,10230,10240,10240,10230,1008
|
|
20230718,101100,1661850910,10230,10220,10240,10220,1629
|
|
20230718,101000,1645182740,10220,10220,10230,10220,2488
|
|
20230718,100900,1619735460,10220,10220,10230,10220,2105
|
|
20230718,100800,1598209890,10220,10220,10220,10220,790
|
|
20230718,100700,1590136090,10220,10220,10230,10220,946
|
|
20230718,100600,1580467830,10220,10230,10240,10220,9442
|
|
20230718,100500,1483883520,10230,10230,10240,10230,1174
|
|
20230718,100400,1471872180,10230,10240,10240,10230,1217
|
|
20230718,100300,1459421560,10240,10240,10240,10230,487
|
|
20230718,100200,1454439020,10230,10230,10240,10230,813
|
|
20230718,100100,1446122020,10230,10230,10240,10230,451
|
|
20230718,100000,1441508100,10230,10240,10240,10230,771
|
|
20230718,095900,1433620580,10230,10240,10240,10230,1017
|
|
20230718,095800,1423211680,10240,10230,10250,10230,985
|
|
20230718,095700,1413124730,10230,10240,10240,10230,4040
|
|
20230718,095600,1371772890,10230,10240,10240,10230,35
|
|
20230718,095500,1371414790,10230,10240,10240,10230,2097
|
|
20230718,095400,1349946710,10240,10240,10250,10240,1363
|
|
20230718,095300,1335989450,10240,10240,10250,10240,947
|
|
20230718,095200,1326292030,10230,10240,10250,10230,1444
|
|
20230718,095100,1311507200,10250,10240,10250,10240,440
|
|
20230718,095000,1307001440,10240,10240,10250,10230,1730
|
|
20230718,094900,1289286510,10240,10230,10250,10230,2115
|
|
20230718,094800,1267628970,10240,10240,10250,10230,6044
|
|
20230718,094700,1205735830,10230,10260,10260,10230,20138
|
|
20230718,094600,999350610,10250,10260,10260,10250,175
|
|
20230718,094500,997556170,10250,10250,10250,10240,1527
|
|
20230718,094400,981904430,10250,10230,10250,10230,1394
|
|
20230718,094300,967634450,10230,10240,10240,10230,2937
|
|
20230718,094200,937561440,10240,10240,10250,10240,839
|
|
20230718,094100,928962990,10250,10240,10250,10240,2122
|
|
20230718,094000,907233530,10240,10240,10250,10240,2133
|
|
20230718,093900,885389180,10240,10250,10250,10240,127
|
|
20230718,093800,884087450,10250,10250,10260,10240,1672
|
|
20230718,093700,866950420,10250,10240,10260,10240,2576
|
|
20230718,093600,840568770,10240,10240,10240,10240,167
|
|
20230718,093500,838858690,10240,10250,10260,10240,2072
|
|
20230718,093400,817620990,10240,10230,10240,10230,3050
|
|
20230718,093300,786391870,10240,10240,10240,10230,182
|
|
20230718,093200,784529340,10240,10240,10240,10230,183
|
|
20230718,093100,782656690,10240,10230,10240,10230,228
|
|
20230718,093000,780323400,10240,10220,10240,10220,747
|
|
20230718,092900,772681560,10230,10230,10230,10220,1231
|
|
20230718,092800,760091920,10230,10220,10230,10220,1685
|
|
20230718,092700,742871040,10210,10220,10220,10210,265
|
|
20230718,092600,740165160,10210,10220,10220,10210,780
|
|
20230718,092500,732195630,10220,10220,10230,10210,4667
|
|
20230718,092400,684506890,10230,10230,10230,10220,2276
|
|
20230718,092300,661228960,10220,10220,10220,10210,6616
|
|
20230718,092200,593659070,10220,10220,10220,10210,1539
|
|
20230718,092100,577931100,10220,10220,10220,10210,1261
|
|
20230718,092000,565052550,10220,10210,10220,10210,1317
|
|
20230718,091900,551594920,10220,10220,10220,10210,307
|
|
20230718,091800,548459620,10210,10220,10220,10210,1943
|
|
20230718,091700,528621320,10220,10230,10230,10210,14156
|
|
20230718,091600,383902970,10230,10230,10230,10220,2597
|
|
20230718,091500,357336910,10230,10240,10240,10230,1560
|
|
20230718,091400,341366330,10240,10250,10250,10230,639
|
|
20230718,091300,334822890,10250,10240,10250,10240,429
|
|
20230718,091200,330429730,10250,10240,10250,10240,37
|
|
20230718,091100,330050490,10250,10250,10270,10240,931
|
|
20230718,091000,320514550,10260,10260,10260,10250,401
|
|
20230718,090900,316400820,10250,10250,10250,10240,10536
|
|
20230718,090800,208409110,10240,10240,10240,10240,792
|
|
20230718,090700,200299030,10240,10250,10250,10220,840
|
|
20230718,090600,191707240,10230,10260,10260,10230,3945
|
|
20230718,090500,151306390,10250,10270,10270,10250,453
|
|
20230718,090400,146661760,10270,10260,10270,10250,898
|
|
20230718,090300,137448850,10250,10270,10270,10250,525
|
|
20230718,090200,132062570,10260,10270,10280,10250,5898
|
|
20230718,090100,71563380,10280,10300,10300,10270,1697
|
|
20230718,090000,54119130,10300,10310,10320,10290,5150
|