612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,190800,3349204360,12560,12560,12560,12560,0
|
|
20230718,190700,3349204360,12560,12560,12560,12560,0
|
|
20230718,190600,3349204360,12560,12560,12560,12560,0
|
|
20230718,190500,3349204360,12560,12560,12560,12560,0
|
|
20230718,190400,3349204360,12560,12560,12560,12560,0
|
|
20230718,190300,3349204360,12560,12560,12560,12560,0
|
|
20230718,190200,3349204360,12560,12560,12560,12560,0
|
|
20230718,190100,3349204360,12560,12560,12560,12560,0
|
|
20230718,190000,3349204360,12560,12560,12560,12560,0
|
|
20230718,185900,3349204360,12560,12560,12560,12560,0
|
|
20230718,185800,3349204360,12560,12560,12560,12560,0
|
|
20230718,185700,3349204360,12560,12560,12560,12560,0
|
|
20230718,185600,3349204360,12560,12560,12560,12560,0
|
|
20230718,185500,3349204360,12560,12560,12560,12560,0
|
|
20230718,185400,3349204360,12560,12560,12560,12560,0
|
|
20230718,185300,3349204360,12560,12560,12560,12560,0
|
|
20230718,185200,3349204360,12560,12560,12560,12560,0
|
|
20230718,185100,3349204360,12560,12560,12560,12560,0
|
|
20230718,185000,3349204360,12560,12560,12560,12560,0
|
|
20230718,184900,3349204360,12560,12560,12560,12560,0
|
|
20230718,184800,3349204360,12560,12560,12560,12560,0
|
|
20230718,184700,3349204360,12560,12560,12560,12560,0
|
|
20230718,184600,3349204360,12560,12560,12560,12560,0
|
|
20230718,184500,3349204360,12560,12560,12560,12560,0
|
|
20230718,184400,3349204360,12560,12560,12560,12560,0
|
|
20230718,184300,3349204360,12560,12560,12560,12560,0
|
|
20230718,184200,3349204360,12560,12560,12560,12560,0
|
|
20230718,184100,3349204360,12560,12560,12560,12560,0
|
|
20230718,184000,3349204360,12560,12560,12560,12560,0
|
|
20230718,183900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,183800,3349204360,12560,12560,12560,12560,0
|
|
20230718,183700,3349204360,12560,12560,12560,12560,0
|
|
20230718,183600,3349204360,12560,12560,12560,12560,0
|
|
20230718,183500,3349204360,12560,12560,12560,12560,0
|
|
20230718,183400,3349204360,12560,12560,12560,12560,0
|
|
20230718,183300,3349204360,12560,12560,12560,12560,0
|
|
20230718,183200,3349204360,12560,12560,12560,12560,0
|
|
20230718,183100,3349204360,12560,12560,12560,12560,0
|
|
20230718,183000,3349204360,12560,12560,12560,12560,0
|
|
20230718,182900,3349204360,12560,12560,12560,12560,0
|
|
20230718,182800,3349204360,12560,12560,12560,12560,0
|
|
20230718,182700,3349204360,12560,12560,12560,12560,0
|
|
20230718,182600,3349204360,12560,12560,12560,12560,0
|
|
20230718,182500,3349204360,12560,12560,12560,12560,0
|
|
20230718,182400,3349204360,12560,12560,12560,12560,0
|
|
20230718,182300,3349204360,12560,12560,12560,12560,0
|
|
20230718,182200,3349204360,12560,12560,12560,12560,0
|
|
20230718,182100,3349204360,12560,12560,12560,12560,0
|
|
20230718,182000,3349204360,12560,12560,12560,12560,0
|
|
20230718,181900,3349204360,12560,12560,12560,12560,0
|
|
20230718,181800,3349204360,12560,12560,12560,12560,0
|
|
20230718,181700,3349204360,12560,12560,12560,12560,0
|
|
20230718,181600,3349204360,12560,12560,12560,12560,0
|
|
20230718,181500,3349204360,12560,12560,12560,12560,0
|
|
20230718,181400,3349204360,12560,12560,12560,12560,0
|
|
20230718,181300,3349204360,12560,12560,12560,12560,0
|
|
20230718,181200,3349204360,12560,12560,12560,12560,0
|
|
20230718,181100,3349204360,12560,12560,12560,12560,0
|
|
20230718,181000,3349204360,12560,12560,12560,12560,0
|
|
20230718,180900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,180800,3349204360,12560,12560,12560,12560,0
|
|
20230718,180700,3349204360,12560,12560,12560,12560,0
|
|
20230718,180600,3349204360,12560,12560,12560,12560,0
|
|
20230718,180500,3349204360,12560,12560,12560,12560,0
|
|
20230718,180400,3349204360,12560,12560,12560,12560,0
|
|
20230718,180300,3349204360,12560,12560,12560,12560,0
|
|
20230718,180200,3349204360,12560,12560,12560,12560,0
|
|
20230718,180100,3349204360,12560,12560,12560,12560,0
|
|
20230718,180000,3349204360,12560,12560,12560,12560,0
|
|
20230718,175900,3349204360,12560,12560,12560,12560,0
|
|
20230718,175800,3349204360,12560,12560,12560,12560,0
|
|
20230718,175700,3349204360,12560,12560,12560,12560,0
|
|
20230718,175600,3349204360,12560,12560,12560,12560,0
|
|
20230718,175500,3349204360,12560,12560,12560,12560,0
|
|
20230718,175400,3349204360,12560,12560,12560,12560,0
|
|
20230718,175300,3349204360,12560,12560,12560,12560,0
|
|
20230718,175200,3349204360,12560,12560,12560,12560,0
|
|
20230718,175100,3349204360,12560,12560,12560,12560,0
|
|
20230718,175000,3349204360,12560,12560,12560,12560,0
|
|
20230718,174900,3349204360,12560,12560,12560,12560,0
|
|
20230718,174800,3349204360,12560,12560,12560,12560,0
|
|
20230718,174700,3349204360,12560,12560,12560,12560,0
|
|
20230718,174600,3349204360,12560,12560,12560,12560,0
|
|
20230718,174500,3349204360,12560,12560,12560,12560,0
|
|
20230718,174400,3349204360,12560,12560,12560,12560,0
|
|
20230718,174300,3349204360,12560,12560,12560,12560,0
|
|
20230718,174200,3349204360,12560,12560,12560,12560,0
|
|
20230718,174100,3349204360,12560,12560,12560,12560,0
|
|
20230718,174000,3349204360,12560,12560,12560,12560,0
|
|
20230718,173900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,173800,3349204360,12560,12560,12560,12560,0
|
|
20230718,173700,3349204360,12560,12560,12560,12560,0
|
|
20230718,173600,3349204360,12560,12560,12560,12560,0
|
|
20230718,173500,3349204360,12560,12560,12560,12560,0
|
|
20230718,173400,3349204360,12560,12560,12560,12560,0
|
|
20230718,173300,3349204360,12560,12560,12560,12560,0
|
|
20230718,173200,3349204360,12560,12560,12560,12560,0
|
|
20230718,173100,3349204360,12560,12560,12560,12560,0
|
|
20230718,173000,3349204360,12560,12560,12560,12560,0
|
|
20230718,172900,3349204360,12560,12560,12560,12560,0
|
|
20230718,172800,3349204360,12560,12560,12560,12560,0
|
|
20230718,172700,3349204360,12560,12560,12560,12560,0
|
|
20230718,172600,3349204360,12560,12560,12560,12560,0
|
|
20230718,172500,3349204360,12560,12560,12560,12560,0
|
|
20230718,172400,3349204360,12560,12560,12560,12560,0
|
|
20230718,172300,3349204360,12560,12560,12560,12560,0
|
|
20230718,172200,3349204360,12560,12560,12560,12560,0
|
|
20230718,172100,3349204360,12560,12560,12560,12560,0
|
|
20230718,172000,3349204360,12560,12560,12560,12560,0
|
|
20230718,171900,3349204360,12560,12560,12560,12560,0
|
|
20230718,171800,3349204360,12560,12560,12560,12560,0
|
|
20230718,171700,3349204360,12560,12560,12560,12560,0
|
|
20230718,171600,3349204360,12560,12560,12560,12560,0
|
|
20230718,171500,3349204360,12560,12560,12560,12560,0
|
|
20230718,171400,3349204360,12560,12560,12560,12560,0
|
|
20230718,171300,3349204360,12560,12560,12560,12560,0
|
|
20230718,171200,3349204360,12560,12560,12560,12560,0
|
|
20230718,171100,3349204360,12560,12560,12560,12560,0
|
|
20230718,171000,3349204360,12560,12560,12560,12560,0
|
|
20230718,170900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,170800,3349204360,12560,12560,12560,12560,0
|
|
20230718,170700,3349204360,12560,12560,12560,12560,0
|
|
20230718,170600,3349204360,12560,12560,12560,12560,0
|
|
20230718,170500,3349204360,12560,12560,12560,12560,0
|
|
20230718,170400,3349204360,12560,12560,12560,12560,0
|
|
20230718,170300,3349204360,12560,12560,12560,12560,0
|
|
20230718,170200,3349204360,12560,12560,12560,12560,0
|
|
20230718,170100,3349204360,12560,12560,12560,12560,0
|
|
20230718,170000,3349204360,12560,12560,12560,12560,0
|
|
20230718,165900,3349204360,12560,12560,12560,12560,0
|
|
20230718,165800,3349204360,12560,12560,12560,12560,0
|
|
20230718,165700,3349204360,12560,12560,12560,12560,0
|
|
20230718,165600,3349204360,12560,12560,12560,12560,0
|
|
20230718,165500,3349204360,12560,12560,12560,12560,0
|
|
20230718,165400,3349204360,12560,12560,12560,12560,0
|
|
20230718,165300,3349204360,12560,12560,12560,12560,0
|
|
20230718,165200,3349204360,12560,12560,12560,12560,0
|
|
20230718,165100,3349204360,12560,12560,12560,12560,0
|
|
20230718,165000,3349204360,12560,12560,12560,12560,0
|
|
20230718,164900,3349204360,12560,12560,12560,12560,0
|
|
20230718,164800,3349204360,12560,12560,12560,12560,0
|
|
20230718,164700,3349204360,12560,12560,12560,12560,0
|
|
20230718,164600,3349204360,12560,12560,12560,12560,0
|
|
20230718,164500,3349204360,12560,12560,12560,12560,0
|
|
20230718,164400,3349204360,12560,12560,12560,12560,0
|
|
20230718,164300,3349204360,12560,12560,12560,12560,0
|
|
20230718,164200,3349204360,12560,12560,12560,12560,0
|
|
20230718,164100,3349204360,12560,12560,12560,12560,0
|
|
20230718,164000,3349204360,12560,12560,12560,12560,0
|
|
20230718,163900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,163800,3349204360,12560,12560,12560,12560,0
|
|
20230718,163700,3349204360,12560,12560,12560,12560,0
|
|
20230718,163600,3349204360,12560,12560,12560,12560,0
|
|
20230718,163500,3349204360,12560,12560,12560,12560,0
|
|
20230718,163400,3349204360,12560,12560,12560,12560,0
|
|
20230718,163300,3349204360,12560,12560,12560,12560,0
|
|
20230718,163200,3349204360,12560,12560,12560,12560,0
|
|
20230718,163100,3349204360,12560,12560,12560,12560,0
|
|
20230718,163000,3349204360,12560,12560,12560,12560,0
|
|
20230718,162900,3349204360,12560,12560,12560,12560,0
|
|
20230718,162800,3349204360,12560,12560,12560,12560,0
|
|
20230718,162700,3349204360,12560,12560,12560,12560,0
|
|
20230718,162600,3349204360,12560,12560,12560,12560,0
|
|
20230718,162500,3349204360,12560,12560,12560,12560,0
|
|
20230718,162400,3349204360,12560,12560,12560,12560,0
|
|
20230718,162300,3349204360,12560,12560,12560,12560,0
|
|
20230718,162200,3349204360,12560,12560,12560,12560,0
|
|
20230718,162100,3349204360,12560,12560,12560,12560,0
|
|
20230718,162000,3349204360,12560,12560,12560,12560,0
|
|
20230718,161900,3349204360,12560,12560,12560,12560,0
|
|
20230718,161800,3349204360,12560,12560,12560,12560,0
|
|
20230718,161700,3349204360,12560,12560,12560,12560,0
|
|
20230718,161600,3349204360,12560,12560,12560,12560,0
|
|
20230718,161500,3349204360,12560,12560,12560,12560,0
|
|
20230718,161400,3349204360,12560,12560,12560,12560,0
|
|
20230718,161300,3349204360,12560,12560,12560,12560,0
|
|
20230718,161200,3349204360,12560,12560,12560,12560,0
|
|
20230718,161100,3349204360,12560,12560,12560,12560,0
|
|
20230718,161000,3349204360,12560,12560,12560,12560,0
|
|
20230718,160900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,160800,3349204360,12560,12560,12560,12560,0
|
|
20230718,160700,3349204360,12560,12560,12560,12560,0
|
|
20230718,160600,3349204360,12560,12560,12560,12560,0
|
|
20230718,160500,3349204360,12560,12560,12560,12560,0
|
|
20230718,160400,3349204360,12560,12560,12560,12560,0
|
|
20230718,160300,3349204360,12560,12560,12560,12560,0
|
|
20230718,160200,3349204360,12560,12560,12560,12560,0
|
|
20230718,160100,3349204360,12560,12560,12560,12560,0
|
|
20230718,160000,3349204360,12560,12560,12560,12560,0
|
|
20230718,155900,3349204360,12560,12560,12560,12560,0
|
|
20230718,155800,3349204360,12560,12560,12560,12560,0
|
|
20230718,155700,3349204360,12560,12560,12560,12560,0
|
|
20230718,155600,3349204360,12560,12560,12560,12560,0
|
|
20230718,155500,3349204360,12560,12560,12560,12560,0
|
|
20230718,155400,3349204360,12560,12560,12560,12560,0
|
|
20230718,155300,3349204360,12560,12560,12560,12560,0
|
|
20230718,155200,3349204360,12560,12560,12560,12560,0
|
|
20230718,155100,3349204360,12560,12560,12560,12560,0
|
|
20230718,155000,3349204360,12560,12560,12560,12560,0
|
|
20230718,154900,3349204360,12560,12560,12560,12560,0
|
|
20230718,154800,3349204360,12560,12560,12560,12560,0
|
|
20230718,154700,3349204360,12560,12560,12560,12560,0
|
|
20230718,154600,3349204360,12560,12560,12560,12560,0
|
|
20230718,154500,3349204360,12560,12560,12560,12560,0
|
|
20230718,154400,3349204360,12560,12560,12560,12560,0
|
|
20230718,154300,3349204360,12560,12560,12560,12560,0
|
|
20230718,154200,3349204360,12560,12560,12560,12560,0
|
|
20230718,154100,3349204360,12560,12560,12560,12560,0
|
|
20230718,154000,3349204360,12560,12560,12560,12560,0
|
|
20230718,153900,3349204360,12560,12560,12560,12560,3549
|
|
20230718,153800,3349204360,12560,12560,12560,12560,0
|
|
20230718,153700,3349204360,12560,12560,12560,12560,0
|
|
20230718,153600,3349204360,12560,12560,12560,12560,0
|
|
20230718,153500,3349204360,12560,12560,12560,12560,0
|
|
20230718,153400,3349204360,12560,12560,12560,12560,0
|
|
20230718,153300,3349204360,12560,12560,12560,12560,0
|
|
20230718,153200,3349204360,12560,12560,12560,12560,0
|
|
20230718,153100,3349204360,12560,12560,12560,12560,0
|
|
20230718,153000,3349204360,12560,12560,12560,12560,3549
|
|
20230718,152900,3304628920,12550,12550,12550,12550,0
|
|
20230718,152800,3304628920,12550,12550,12550,12550,0
|
|
20230718,152700,3304628920,12550,12550,12550,12550,0
|
|
20230718,152600,3304628920,12550,12550,12550,12550,0
|
|
20230718,152500,3304628920,12550,12550,12550,12550,0
|
|
20230718,152400,3304628920,12550,12550,12550,12550,0
|
|
20230718,152300,3304628920,12550,12550,12550,12550,0
|
|
20230718,152200,3304628920,12550,12550,12550,12550,0
|
|
20230718,152100,3304628920,12550,12550,12550,12550,0
|
|
20230718,152000,3304628920,12550,12550,12550,12550,0
|
|
20230718,151900,3304628920,12550,12530,12550,12530,317
|
|
20230718,151800,3300655250,12530,12520,12540,12520,154
|
|
20230718,151700,3298726030,12550,12530,12550,12530,66
|
|
20230718,151600,3297898430,12530,12510,12550,12510,87
|
|
20230718,151500,3296808370,12530,12530,12530,12510,648
|
|
20230718,151400,3288695960,12520,12520,12520,12520,129
|
|
20230718,151300,3287080880,12520,12500,12520,12500,286
|
|
20230718,151200,3283505050,12500,12490,12500,12490,1444
|
|
20230718,151100,3265459950,12500,12510,12520,12490,6464
|
|
20230718,151000,3184647510,12510,12530,12560,12500,9081
|
|
20230718,150900,3070966100,12520,12540,12540,12520,575
|
|
20230718,150800,3063762130,12530,12540,12550,12520,2594
|
|
20230718,150700,3031258110,12550,12550,12550,12530,1283
|
|
20230718,150600,3015168260,12550,12560,12560,12550,282
|
|
20230718,150500,3011629150,12560,12560,12560,12560,23
|
|
20230718,150400,3011340270,12560,12570,12570,12540,2917
|
|
20230718,150300,2974718810,12560,12570,12570,12560,468
|
|
20230718,150200,2968839720,12560,12560,12560,12560,311
|
|
20230718,150100,2964933560,12570,12570,12570,12560,263
|
|
20230718,150000,2961627760,12570,12580,12580,12560,3172
|
|
20230718,145900,2921759640,12570,12580,12580,12570,194
|
|
20230718,145800,2919319290,12580,12580,12580,12580,661
|
|
20230718,145700,2911003910,12580,12580,12580,12580,173
|
|
20230718,145600,2908827570,12570,12580,12580,12570,1486
|
|
20230718,145500,2890134830,12580,12580,12580,12580,3
|
|
20230718,145400,2890097090,12580,12570,12580,12570,2100
|
|
20230718,145300,2863695660,12570,12580,12580,12570,200
|
|
20230718,145200,2861180660,12570,12570,12570,12570,102
|
|
20230718,145100,2859898520,12580,12580,12590,12580,114
|
|
20230718,145000,2858464010,12580,12570,12580,12570,39
|
|
20230718,144900,2857973720,12580,12580,12580,12580,77
|
|
20230718,144800,2857005060,12580,12590,12590,12580,190
|
|
20230718,144700,2854613080,12590,12600,12600,12570,1822
|
|
20230718,144600,2831685500,12600,12600,12600,12600,50
|
|
20230718,144500,2831055500,12590,12590,12590,12590,1
|
|
20230718,144400,2831042910,12590,12600,12600,12590,101
|
|
20230718,144300,2829771310,12600,12600,12610,12600,590
|
|
20230718,144200,2822335330,12580,12580,12580,12580,2
|
|
20230718,144100,2822310170,12590,12600,12600,12590,6
|
|
20230718,144000,2822234620,12590,12590,12590,12570,2886
|
|
20230718,143900,2785926990,12590,12590,12590,12590,50
|
|
20230718,143800,2785297490,12600,12600,12600,12600,96
|
|
20230718,143700,2784087890,12590,12590,12600,12590,240
|
|
20230718,143600,2781066280,12590,12580,12590,12580,202
|
|
20230718,143500,2778524650,12590,12590,12590,12590,167
|
|
20230718,143400,2776422120,12580,12580,12580,12570,554
|
|
20230718,143300,2769453900,12590,12580,12590,12580,340
|
|
20230718,143200,2765176690,12580,12580,12590,12580,477
|
|
20230718,143100,2759175980,12590,12590,12590,12590,1
|
|
20230718,143000,2759163390,12590,12580,12590,12580,90
|
|
20230718,142900,2758030620,12590,12580,12590,12580,76
|
|
20230718,142800,2757074390,12570,12590,12590,12570,1908
|
|
20230718,142700,2733069470,12590,12590,12590,12590,6
|
|
20230718,142600,2732993930,12580,12590,12590,12580,127
|
|
20230718,142500,2731396120,12590,12610,12610,12590,1581
|
|
20230718,142400,2711489880,12600,12610,12610,12600,102
|
|
20230718,142300,2710204660,12610,12600,12610,12600,522
|
|
20230718,142200,2703622460,12590,12600,12600,12590,965
|
|
20230718,142100,2691465220,12600,12620,12620,12600,576
|
|
20230718,142000,2684199340,12620,12620,12620,12620,3
|
|
20230718,141900,2684161480,12610,12610,12620,12610,702
|
|
20230718,141800,2675306540,12610,12610,12610,12610,27
|
|
20230718,141700,2674966070,12620,12620,12620,12620,112
|
|
20230718,141600,2673552630,12620,12620,12620,12620,4
|
|
20230718,141500,2673502150,12610,12620,12620,12610,1038
|
|
20230718,141400,2660404100,12620,12620,12620,12620,25
|
|
20230718,141300,2660088600,12610,12620,12620,12610,227
|
|
20230718,141200,2657224580,12630,12620,12630,12620,226
|
|
20230718,141100,2654371870,12620,12620,12620,12620,13
|
|
20230718,141000,2654207810,12620,12630,12630,12620,25
|
|
20230718,140900,2653892300,12630,12620,12630,12620,12
|
|
20230718,140800,2653740750,12620,12620,12620,12620,0
|
|
20230718,140700,2653740750,12620,12620,12620,12620,789
|
|
20230718,140600,2643783570,12630,12630,12630,12630,0
|
|
20230718,140500,2643783570,12630,12620,12630,12620,480
|
|
20230718,140400,2637724950,12630,12630,12630,12620,78
|
|
20230718,140300,2636739920,12610,12610,12610,12610,0
|
|
20230718,140200,2636739920,12610,12620,12620,12610,194
|
|
20230718,140100,2634292460,12620,12620,12620,12610,325
|
|
20230718,140000,2630191640,12630,12630,12630,12630,0
|
|
20230718,135900,2630191640,12630,12630,12630,12630,23
|
|
20230718,135800,2629901150,12630,12620,12630,12610,650
|
|
20230718,135700,2621698910,12600,12620,12620,12600,11
|
|
20230718,135600,2621560280,12600,12610,12620,12600,366
|
|
20230718,135500,2616944960,12600,12590,12610,12590,1360
|
|
20230718,135400,2599795920,12600,12600,12620,12590,3339
|
|
20230718,135300,2557678370,12600,12600,12600,12590,402
|
|
20230718,135200,2552614380,12600,12600,12600,12590,132
|
|
20230718,135100,2550951190,12590,12600,12610,12590,332
|
|
20230718,135000,2546767120,12610,12610,12610,12610,124
|
|
20230718,134900,2545203480,12600,12600,12600,12590,282
|
|
20230718,134800,2541650720,12620,12610,12620,12600,1244
|
|
20230718,134700,2525964400,12610,12610,12610,12600,115
|
|
20230718,134600,2524514780,12610,12590,12610,12590,42
|
|
20230718,134500,2523985400,12610,12610,12610,12610,0
|
|
20230718,134400,2523985400,12610,12590,12610,12590,294
|
|
20230718,134300,2520281680,12590,12600,12600,12590,32
|
|
20230718,134200,2519878760,12600,12600,12600,12600,18
|
|
20230718,134100,2519651960,12600,12600,12600,12580,1343
|
|
20230718,134000,2502747670,12600,12600,12600,12590,688
|
|
20230718,133900,2494079640,12600,12600,12600,12600,59
|
|
20230718,133800,2493336240,12600,12590,12600,12590,688
|
|
20230718,133700,2484667470,12590,12600,12610,12590,392
|
|
20230718,133600,2479728900,12590,12600,12600,12590,1068
|
|
20230718,133500,2466279400,12600,12610,12610,12590,192
|
|
20230718,133400,2463860070,12610,12610,12610,12610,70
|
|
20230718,133300,2462977370,12610,12610,12610,12610,72
|
|
20230718,133200,2462069450,12590,12600,12610,12590,230
|
|
20230718,133100,2459171290,12590,12590,12600,12580,905
|
|
20230718,133000,2447778560,12590,12600,12610,12590,162
|
|
20230718,132900,2445736660,12590,12590,12600,12590,717
|
|
20230718,132800,2436707550,12590,12590,12590,12590,28
|
|
20230718,132700,2436355030,12590,12600,12600,12590,266
|
|
20230718,132600,2433004530,12600,12590,12600,12590,284
|
|
20230718,132500,2429426630,12570,12580,12580,12570,100
|
|
20230718,132400,2428169360,12560,12570,12570,12560,144
|
|
20230718,132300,2426360010,12580,12620,12630,12580,2597
|
|
20230718,132200,2393609980,12620,12580,12620,12580,3880
|
|
20230718,132100,2344697040,12570,12570,12580,12570,158
|
|
20230718,132000,2342710270,12580,12580,12580,12560,607
|
|
20230718,131900,2335078210,12590,12570,12590,12570,302
|
|
20230718,131800,2331279560,12570,12580,12620,12570,647
|
|
20230718,131700,2323136730,12570,12580,12580,12570,109
|
|
20230718,131600,2321765710,12570,12570,12570,12570,83
|
|
20230718,131500,2320722400,12570,12550,12570,12540,225
|
|
20230718,131400,2317898030,12530,12560,12560,12530,1802
|
|
20230718,131300,2295285340,12560,12560,12560,12560,55
|
|
20230718,131200,2294594540,12560,12540,12560,12540,504
|
|
20230718,131100,2288268200,12540,12540,12540,12540,41
|
|
20230718,131000,2287754060,12530,12530,12540,12520,312
|
|
20230718,130900,2283843620,12520,12520,12520,12520,122
|
|
20230718,130800,2282316180,12510,12550,12550,12510,5259
|
|
20230718,130700,2216443610,12550,12550,12550,12550,258
|
|
20230718,130600,2213205710,12550,12600,12600,12540,7871
|
|
20230718,130500,2114292330,12600,12600,12600,12600,120
|
|
20230718,130400,2112780330,12590,12600,12600,12590,285
|
|
20230718,130300,2109190690,12600,12600,12610,12600,894
|
|
20230718,130200,2097923390,12600,12600,12600,12600,253
|
|
20230718,130100,2094735590,12600,12610,12610,12590,59
|
|
20230718,130000,2093992370,12590,12600,12610,12590,42
|
|
20230718,125900,2093463500,12600,12600,12600,12600,0
|
|
20230718,125800,2093463500,12600,12580,12600,12580,216
|
|
20230718,125700,2090744080,12590,12600,12610,12580,766
|
|
20230718,125600,2081100870,12600,12600,12600,12600,114
|
|
20230718,125500,2079664470,12600,12610,12610,12600,769
|
|
20230718,125400,2069973830,12610,12620,12620,12610,88
|
|
20230718,125300,2068863560,12610,12610,12610,12610,55
|
|
20230718,125200,2068170010,12610,12600,12610,12600,71
|
|
20230718,125100,2067274810,12600,12600,12600,12600,2
|
|
20230718,125000,2067249610,12600,12600,12600,12600,0
|
|
20230718,124900,2067249610,12600,12600,12610,12600,431
|
|
20230718,124800,2061817520,12600,12600,12600,12600,10
|
|
20230718,124700,2061691520,12600,12600,12600,12590,978
|
|
20230718,124600,2049370370,12600,12590,12600,12590,305
|
|
20230718,124500,2045530110,12600,12600,12600,12600,1
|
|
20230718,124400,2045517510,12590,12600,12600,12590,490
|
|
20230718,124300,2039347780,12600,12600,12600,12600,540
|
|
20230718,124200,2032543780,12600,12590,12600,12580,783
|
|
20230718,124100,2022693350,12600,12590,12600,12580,630
|
|
20230718,124000,2014761970,12600,12610,12610,12600,211
|
|
20230718,123900,2012102780,12600,12600,12600,12590,347
|
|
20230718,123800,2007732710,12590,12590,12590,12580,163
|
|
20230718,123700,2005681040,12590,12590,12600,12590,232
|
|
20230718,123600,2002759880,12590,12610,12610,12590,2420
|
|
20230718,123500,1972281890,12610,12610,12610,12610,14
|
|
20230718,123400,1972105350,12610,12610,12610,12610,0
|
|
20230718,123300,1972105350,12610,12610,12620,12600,494
|
|
20230718,123200,1965873860,12610,12620,12620,12610,371
|
|
20230718,123100,1961193790,12620,12610,12620,12600,1317
|
|
20230718,123000,1944596190,12610,12600,12620,12600,93
|
|
20230718,122900,1943423800,12600,12650,12650,12590,11041
|
|
20230718,122800,1804159390,12640,12640,12640,12640,0
|
|
20230718,122700,1804159390,12640,12640,12640,12640,156
|
|
20230718,122600,1802187550,12640,12640,12650,12640,198
|
|
20230718,122500,1799684630,12640,12650,12650,12630,2726
|
|
20230718,122400,1765222700,12660,12660,12660,12660,60
|
|
20230718,122300,1764463100,12650,12650,12650,12650,1206
|
|
20230718,122200,1749207200,12650,12660,12660,12650,1670
|
|
20230718,122100,1728065360,12660,12660,12660,12660,411
|
|
20230718,122000,1722862100,12660,12660,12670,12650,160
|
|
20230718,121900,1720836930,12660,12650,12660,12650,30
|
|
20230718,121800,1720457410,12650,12660,12660,12650,310
|
|
20230718,121700,1716532840,12650,12660,12660,12650,94
|
|
20230718,121600,1715343360,12660,12660,12660,12650,300
|
|
20230718,121500,1711547660,12650,12660,12660,12650,330
|
|
20230718,121400,1707369880,12660,12660,12660,12650,20
|
|
20230718,121300,1707116690,12660,12650,12660,12650,273
|
|
20230718,121200,1703662520,12650,12670,12670,12650,3158
|
|
20230718,121100,1663668570,12680,12680,12680,12680,60
|
|
20230718,121000,1662907770,12680,12680,12680,12680,20
|
|
20230718,120900,1662654170,12680,12660,12680,12660,127
|
|
20230718,120800,1661044750,12670,12680,12680,12670,375
|
|
20230718,120700,1656290120,12660,12660,12680,12660,105
|
|
20230718,120600,1654959740,12670,12670,12670,12670,732
|
|
20230718,120500,1645685300,12670,12670,12670,12670,5
|
|
20230718,120400,1645621950,12660,12680,12680,12660,1219
|
|
20230718,120300,1630183920,12670,12670,12670,12660,223
|
|
20230718,120200,1627358560,12660,12660,12660,12660,161
|
|
20230718,120100,1625320300,12660,12660,12660,12660,200
|
|
20230718,120000,1622788300,12660,12670,12670,12660,493
|
|
20230718,115900,1616542000,12670,12670,12670,12660,1349
|
|
20230718,115800,1599450210,12680,12670,12680,12670,65
|
|
20230718,115700,1598626100,12680,12680,12690,12680,791
|
|
20230718,115600,1588595570,12690,12690,12690,12680,63
|
|
20230718,115500,1587796320,12690,12690,12690,12690,59
|
|
20230718,115400,1587047610,12690,12690,12700,12680,387
|
|
20230718,115300,1582135530,12690,12690,12690,12690,101
|
|
20230718,115200,1580853840,12690,12680,12690,12680,130
|
|
20230718,115100,1579205380,12680,12680,12680,12680,178
|
|
20230718,115000,1576948340,12680,12670,12680,12670,96
|
|
20230718,114900,1575731210,12670,12690,12690,12670,4979
|
|
20230718,114800,1512593240,12700,12700,12700,12700,484
|
|
20230718,114700,1506446440,12710,12710,12710,12710,0
|
|
20230718,114600,1506446440,12710,12710,12710,12710,59
|
|
20230718,114500,1505696550,12710,12700,12710,12700,159
|
|
20230718,114400,1503676670,12710,12710,12710,12710,59
|
|
20230718,114300,1502926780,12700,12700,12700,12700,105
|
|
20230718,114200,1501593280,12700,12700,12700,12700,311
|
|
20230718,114100,1497643580,12690,12710,12710,12690,563
|
|
20230718,114000,1490498270,12710,12700,12710,12700,304
|
|
20230718,113900,1486636990,12690,12690,12690,12690,20
|
|
20230718,113800,1486383190,12700,12700,12700,12700,1
|
|
20230718,113700,1486370490,12690,12710,12720,12690,1317
|
|
20230718,113600,1469646220,12710,12710,12710,12710,59
|
|
20230718,113500,1468896330,12710,12710,12710,12710,69
|
|
20230718,113400,1468019340,12700,12700,12700,12700,14
|
|
20230718,113300,1467841540,12700,12700,12700,12700,106
|
|
20230718,113200,1466495340,12700,12700,12700,12700,583
|
|
20230718,113100,1459091240,12710,12710,12720,12710,134
|
|
20230718,113000,1457387750,12710,12700,12710,12700,897
|
|
20230718,112900,1445987690,12710,12710,12710,12700,345
|
|
20230718,112800,1441603020,12700,12710,12710,12700,39
|
|
20230718,112700,1441107610,12720,12720,12720,12720,59
|
|
20230718,112600,1440357130,12710,12700,12710,12700,404
|
|
20230718,112500,1435225740,12700,12700,12700,12700,0
|
|
20230718,112400,1435225740,12700,12690,12700,12690,359
|
|
20230718,112300,1430669440,12690,12690,12690,12690,10
|
|
20230718,112200,1430542540,12700,12700,12700,12700,0
|
|
20230718,112100,1430542540,12700,12700,12700,12690,3794
|
|
20230718,112000,1382360160,12700,12710,12710,12700,345
|
|
20230718,111900,1377976070,12710,12710,12710,12710,377
|
|
20230718,111800,1373184400,12710,12720,12720,12710,286
|
|
20230718,111700,1369549240,12710,12710,12710,12700,1534
|
|
20230718,111600,1350058640,12710,12710,12710,12700,732
|
|
20230718,111500,1340755920,12710,12710,12710,12710,68
|
|
20230718,111400,1339891640,12710,12710,12710,12700,949
|
|
20230718,111300,1327833820,12710,12710,12710,12710,279
|
|
20230718,111200,1324287730,12710,12730,12740,12710,1028
|
|
20230718,111100,1311211270,12740,12740,12740,12740,59
|
|
20230718,111000,1310459610,12730,12730,12730,12730,180
|
|
20230718,110900,1308168210,12730,12730,12730,12730,88
|
|
20230718,110800,1307047970,12730,12720,12730,12720,1270
|
|
20230718,110700,1290893550,12720,12720,12720,12720,0
|
|
20230718,110600,1290893550,12720,12710,12720,12710,900
|
|
20230718,110500,1279453960,12710,12710,12710,12710,1
|
|
20230718,110400,1279441250,12710,12700,12710,12700,199
|
|
20230718,110300,1276913360,12710,12700,12710,12700,359
|
|
20230718,110200,1272352970,12700,12700,12700,12700,122
|
|
20230718,110100,1270803570,12700,12710,12710,12700,1739
|
|
20230718,110000,1248700900,12720,12720,12720,12720,370
|
|
20230718,105900,1243994500,12720,12710,12720,12710,329
|
|
20230718,105800,1239810910,12730,12710,12730,12710,95
|
|
20230718,105700,1238602390,12720,12720,12730,12720,71
|
|
20230718,105600,1237699060,12710,12720,12720,12710,440
|
|
20230718,105500,1232104820,12730,12720,12730,12720,85
|
|
20230718,105400,1231022780,12730,12720,12730,12720,23
|
|
20230718,105300,1230730120,12720,12710,12720,12710,1108
|
|
20230718,105200,1216636490,12710,12730,12730,12710,1457
|
|
20230718,105100,1198102020,12730,12730,12730,12730,100
|
|
20230718,105000,1196829020,12730,12730,12730,12730,10
|
|
20230718,104900,1196701720,12730,12730,12730,12730,20
|
|
20230718,104800,1196447120,12730,12730,12730,12730,925
|
|
20230718,104700,1184671870,12740,12740,12740,12740,1
|
|
20230718,104600,1184659130,12740,12750,12750,12740,132
|
|
20230718,104500,1182977390,12750,12750,12750,12750,218
|
|
20230718,104400,1180197890,12750,12750,12750,12750,112
|
|
20230718,104300,1178769890,12750,12750,12750,12750,1
|
|
20230718,104200,1178757140,12750,12730,12750,12730,16
|
|
20230718,104100,1178553180,12730,12740,12740,12730,151
|
|
20230718,104000,1176630600,12740,12780,12780,12740,2117
|
|
20230718,103900,1149613780,12780,12780,12780,12780,441
|
|
20230718,103800,1143977800,12790,12770,12790,12770,257
|
|
20230718,103700,1140693460,12770,12770,12770,12770,1
|
|
20230718,103600,1140680690,12750,12750,12760,12750,747
|
|
20230718,103500,1131154540,12750,12750,12750,12750,0
|
|
20230718,103400,1131154540,12750,12750,12750,12750,949
|
|
20230718,103300,1119054790,12750,12770,12770,12750,418
|
|
20230718,103200,1113719440,12770,12770,12770,12770,60
|
|
20230718,103100,1112953240,12770,12770,12770,12760,624
|
|
20230718,103000,1104987860,12770,12780,12780,12760,161
|
|
20230718,102900,1102932300,12770,12770,12770,12770,491
|
|
20230718,102800,1096662230,12770,12770,12770,12770,69
|
|
20230718,102700,1095781100,12770,12770,12770,12770,60
|
|
20230718,102600,1095014900,12770,12770,12770,12770,59
|
|
20230718,102500,1094261470,12770,12760,12770,12760,109
|
|
20230718,102400,1092870040,12760,12760,12760,12760,66
|
|
20230718,102300,1092027880,12760,12760,12760,12760,77
|
|
20230718,102200,1091045360,12760,12760,12760,12760,310
|
|
20230718,102100,1087089760,12760,12760,12770,12760,316
|
|
20230718,102000,1083056220,12770,12760,12780,12760,459
|
|
20230718,101900,1077195200,12770,12770,12770,12770,10
|
|
20230718,101800,1077067500,12760,12760,12760,12760,258
|
|
20230718,101700,1073775420,12750,12750,12750,12750,528
|
|
20230718,101600,1067043420,12750,12770,12770,12750,252
|
|
20230718,101500,1063826130,12770,12770,12770,12770,1
|
|
20230718,101400,1063813360,12790,12790,12790,12790,2
|
|
20230718,101300,1063787780,12790,12780,12800,12780,637
|
|
20230718,101200,1055643550,12750,12760,12760,12750,340
|
|
20230718,101100,1051305550,12750,12720,12750,12720,587
|
|
20230718,101000,1043825120,12730,12720,12730,12720,140
|
|
20230718,100900,1042043420,12730,12710,12730,12710,463
|
|
20230718,100800,1036155470,12710,12710,12720,12700,2979
|
|
20230718,100700,998307940,12710,12730,12730,12710,686
|
|
20230718,100600,989587200,12720,12710,12720,12700,1704
|
|
20230718,100500,967928780,12710,12700,12710,12700,76
|
|
20230718,100400,966962920,12710,12710,12710,12700,2214
|
|
20230718,100300,938823870,12710,12720,12720,12710,112
|
|
20230718,100200,937399890,12720,12730,12730,12710,437
|
|
20230718,100100,931843750,12720,12720,12720,12720,69
|
|
20230718,100000,930966070,12710,12720,12730,12710,232
|
|
20230718,095900,928015050,12720,12730,12730,12720,159
|
|
20230718,095800,925991980,12710,12720,12730,12710,356
|
|
20230718,095700,921463020,12730,12730,12730,12730,61
|
|
20230718,095600,920686490,12730,12690,12730,12690,241
|
|
20230718,095500,917625840,12690,12680,12700,12680,1065
|
|
20230718,095400,904104530,12680,12690,12690,12680,433
|
|
20230718,095300,898610040,12690,12690,12700,12680,3454
|
|
20230718,095200,854791420,12700,12710,12710,12700,5653
|
|
20230718,095100,782969210,12720,12720,12730,12720,2361
|
|
20230718,095000,752927880,12720,12720,12730,12720,1292
|
|
20230718,094900,736493600,12730,12730,12740,12720,2620
|
|
20230718,094800,703164610,12730,12760,12770,12730,4876
|
|
20230718,094700,641076080,12760,12760,12760,12760,87
|
|
20230718,094600,639965960,12750,12760,12770,12750,432
|
|
20230718,094500,634452740,12760,12760,12760,12760,148
|
|
20230718,094400,632564260,12760,12770,12770,12760,1060
|
|
20230718,094300,619029130,12780,12780,12780,12780,7
|
|
20230718,094200,618939670,12780,12780,12780,12770,77
|
|
20230718,094100,617955620,12790,12790,12790,12780,938
|
|
20230718,094000,605964730,12800,12790,12820,12790,824
|
|
20230718,093900,595419770,12780,12750,12780,12750,1047
|
|
20230718,093800,582051900,12750,12740,12750,12740,1400
|
|
20230718,093700,564210890,12730,12740,12740,12730,1839
|
|
20230718,093600,540799370,12740,12740,12750,12740,486
|
|
20230718,093500,534607130,12740,12740,12750,12730,850
|
|
20230718,093400,523779580,12740,12740,12740,12720,2653
|
|
20230718,093300,490002880,12730,12770,12770,12730,3498
|
|
20230718,093200,445405390,12780,12760,12780,12750,1827
|
|
20230718,093100,422097840,12760,12770,12780,12750,2374
|
|
20230718,093000,391793050,12780,12820,12820,12770,3393
|
|
20230718,092900,348420070,12820,12800,12820,12790,234
|
|
20230718,092800,345423620,12800,12790,12820,12790,487
|
|
20230718,092700,339191590,12790,12820,12820,12790,2374
|
|
20230718,092600,308799250,12810,12810,12820,12810,263
|
|
20230718,092500,305430020,12810,12800,12810,12800,295
|
|
20230718,092400,301652740,12820,12820,12820,12800,2778
|
|
20230718,092300,266061560,12830,12830,12830,12820,596
|
|
20230718,092200,258419610,12820,12830,12840,12820,439
|
|
20230718,092100,252787140,12850,12860,12870,12800,4781
|
|
20230718,092000,191443090,12860,12890,12890,12860,255
|
|
20230718,091900,188161310,12870,12890,12890,12870,216
|
|
20230718,091800,185380070,12890,12920,12920,12880,312
|
|
20230718,091700,181360260,12920,12930,12930,12890,839
|
|
20230718,091600,170536330,12920,12920,12930,12910,603
|
|
20230718,091500,162749000,12920,12960,12960,12920,1113
|
|
20230718,091400,148351030,12960,12960,12960,12950,1162
|
|
20230718,091300,133298540,12980,12980,12980,12980,841
|
|
20230718,091200,122382360,12990,12980,13000,12980,1455
|
|
20230718,091100,103483680,12980,12980,12980,12970,412
|
|
20230718,091000,98136610,12980,12970,12980,12970,776
|
|
20230718,090900,88064330,12980,12980,12980,12970,793
|
|
20230718,090800,77771200,12980,12980,12980,12980,653
|
|
20230718,090700,69295260,12970,12940,12990,12940,1550
|
|
20230718,090600,49190970,12940,12930,12950,12920,2162
|
|
20230718,090500,21226200,12920,12930,12930,12910,410
|
|
20230718,090400,15929000,12930,12910,12930,12910,166
|
|
20230718,090300,13783820,12910,12910,12930,12890,309
|
|
20230718,090200,9793120,12890,12870,12910,12870,68
|
|
20230718,090100,8916260,12870,12910,12910,12870,208
|
|
20230718,090000,6239260,12870,12850,12910,12850,485
|