625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,192100,8625359570,5740,5740,5740,5740,0
|
|
20230718,192000,8625359570,5740,5740,5740,5740,0
|
|
20230718,191900,8625359570,5740,5740,5740,5740,0
|
|
20230718,191800,8625359570,5740,5740,5740,5740,0
|
|
20230718,191700,8625359570,5740,5740,5740,5740,0
|
|
20230718,191600,8625359570,5740,5740,5740,5740,0
|
|
20230718,191500,8625359570,5740,5740,5740,5740,0
|
|
20230718,191400,8625359570,5740,5740,5740,5740,0
|
|
20230718,191300,8625359570,5740,5740,5740,5740,0
|
|
20230718,191200,8625359570,5740,5740,5740,5740,0
|
|
20230718,191100,8625359570,5740,5740,5740,5740,0
|
|
20230718,191000,8625359570,5740,5740,5740,5740,0
|
|
20230718,190900,8625359570,5740,5740,5740,5740,0
|
|
20230718,190800,8625359570,5740,5740,5740,5740,0
|
|
20230718,190700,8625359570,5740,5740,5740,5740,0
|
|
20230718,190600,8625359570,5740,5740,5740,5740,0
|
|
20230718,190500,8625359570,5740,5740,5740,5740,0
|
|
20230718,190400,8625359570,5740,5740,5740,5740,0
|
|
20230718,190300,8625359570,5740,5740,5740,5740,0
|
|
20230718,190200,8625359570,5740,5740,5740,5740,0
|
|
20230718,190100,8625359570,5740,5740,5740,5740,0
|
|
20230718,190000,8625359570,5740,5740,5740,5740,0
|
|
20230718,185900,8625359570,5740,5740,5740,5740,0
|
|
20230718,185800,8625359570,5740,5740,5740,5740,0
|
|
20230718,185700,8625359570,5740,5740,5740,5740,0
|
|
20230718,185600,8625359570,5740,5740,5740,5740,0
|
|
20230718,185500,8625359570,5740,5740,5740,5740,0
|
|
20230718,185400,8625359570,5740,5740,5740,5740,0
|
|
20230718,185300,8625359570,5740,5740,5740,5740,0
|
|
20230718,185200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,185100,8625359570,5740,5740,5740,5740,0
|
|
20230718,185000,8625359570,5740,5740,5740,5740,0
|
|
20230718,184900,8625359570,5740,5740,5740,5740,0
|
|
20230718,184800,8625359570,5740,5740,5740,5740,0
|
|
20230718,184700,8625359570,5740,5740,5740,5740,0
|
|
20230718,184600,8625359570,5740,5740,5740,5740,0
|
|
20230718,184500,8625359570,5740,5740,5740,5740,0
|
|
20230718,184400,8625359570,5740,5740,5740,5740,0
|
|
20230718,184300,8625359570,5740,5740,5740,5740,0
|
|
20230718,184200,8625359570,5740,5740,5740,5740,0
|
|
20230718,184100,8625359570,5740,5740,5740,5740,0
|
|
20230718,184000,8625359570,5740,5740,5740,5740,0
|
|
20230718,183900,8625359570,5740,5740,5740,5740,0
|
|
20230718,183800,8625359570,5740,5740,5740,5740,0
|
|
20230718,183700,8625359570,5740,5740,5740,5740,0
|
|
20230718,183600,8625359570,5740,5740,5740,5740,0
|
|
20230718,183500,8625359570,5740,5740,5740,5740,0
|
|
20230718,183400,8625359570,5740,5740,5740,5740,0
|
|
20230718,183300,8625359570,5740,5740,5740,5740,0
|
|
20230718,183200,8625359570,5740,5740,5740,5740,0
|
|
20230718,183100,8625359570,5740,5740,5740,5740,0
|
|
20230718,183000,8625359570,5740,5740,5740,5740,0
|
|
20230718,182900,8625359570,5740,5740,5740,5740,0
|
|
20230718,182800,8625359570,5740,5740,5740,5740,0
|
|
20230718,182700,8625359570,5740,5740,5740,5740,0
|
|
20230718,182600,8625359570,5740,5740,5740,5740,0
|
|
20230718,182500,8625359570,5740,5740,5740,5740,0
|
|
20230718,182400,8625359570,5740,5740,5740,5740,0
|
|
20230718,182300,8625359570,5740,5740,5740,5740,0
|
|
20230718,182200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,182100,8625359570,5740,5740,5740,5740,0
|
|
20230718,182000,8625359570,5740,5740,5740,5740,0
|
|
20230718,181900,8625359570,5740,5740,5740,5740,0
|
|
20230718,181800,8625359570,5740,5740,5740,5740,0
|
|
20230718,181700,8625359570,5740,5740,5740,5740,0
|
|
20230718,181600,8625359570,5740,5740,5740,5740,0
|
|
20230718,181500,8625359570,5740,5740,5740,5740,0
|
|
20230718,181400,8625359570,5740,5740,5740,5740,0
|
|
20230718,181300,8625359570,5740,5740,5740,5740,0
|
|
20230718,181200,8625359570,5740,5740,5740,5740,0
|
|
20230718,181100,8625359570,5740,5740,5740,5740,0
|
|
20230718,181000,8625359570,5740,5740,5740,5740,0
|
|
20230718,180900,8625359570,5740,5740,5740,5740,0
|
|
20230718,180800,8625359570,5740,5740,5740,5740,0
|
|
20230718,180700,8625359570,5740,5740,5740,5740,0
|
|
20230718,180600,8625359570,5740,5740,5740,5740,0
|
|
20230718,180500,8625359570,5740,5740,5740,5740,0
|
|
20230718,180400,8625359570,5740,5740,5740,5740,0
|
|
20230718,180300,8625359570,5740,5740,5740,5740,0
|
|
20230718,180200,8625359570,5740,5740,5740,5740,0
|
|
20230718,180100,8625359570,5740,5740,5740,5740,0
|
|
20230718,180000,8625359570,5740,5740,5740,5740,0
|
|
20230718,175900,8625359570,5740,5740,5740,5740,0
|
|
20230718,175800,8625359570,5740,5740,5740,5740,0
|
|
20230718,175700,8625359570,5740,5740,5740,5740,0
|
|
20230718,175600,8625359570,5740,5740,5740,5740,0
|
|
20230718,175500,8625359570,5740,5740,5740,5740,0
|
|
20230718,175400,8625359570,5740,5740,5740,5740,0
|
|
20230718,175300,8625359570,5740,5740,5740,5740,0
|
|
20230718,175200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,175100,8625359570,5740,5740,5740,5740,0
|
|
20230718,175000,8625359570,5740,5740,5740,5740,0
|
|
20230718,174900,8625359570,5740,5740,5740,5740,0
|
|
20230718,174800,8625359570,5740,5740,5740,5740,0
|
|
20230718,174700,8625359570,5740,5740,5740,5740,0
|
|
20230718,174600,8625359570,5740,5740,5740,5740,0
|
|
20230718,174500,8625359570,5740,5740,5740,5740,0
|
|
20230718,174400,8625359570,5740,5740,5740,5740,0
|
|
20230718,174300,8625359570,5740,5740,5740,5740,0
|
|
20230718,174200,8625359570,5740,5740,5740,5740,0
|
|
20230718,174100,8625359570,5740,5740,5740,5740,0
|
|
20230718,174000,8625359570,5740,5740,5740,5740,0
|
|
20230718,173900,8625359570,5740,5740,5740,5740,0
|
|
20230718,173800,8625359570,5740,5740,5740,5740,0
|
|
20230718,173700,8625359570,5740,5740,5740,5740,0
|
|
20230718,173600,8625359570,5740,5740,5740,5740,0
|
|
20230718,173500,8625359570,5740,5740,5740,5740,0
|
|
20230718,173400,8625359570,5740,5740,5740,5740,0
|
|
20230718,173300,8625359570,5740,5740,5740,5740,0
|
|
20230718,173200,8625359570,5740,5740,5740,5740,0
|
|
20230718,173100,8625359570,5740,5740,5740,5740,0
|
|
20230718,173000,8625359570,5740,5740,5740,5740,0
|
|
20230718,172900,8625359570,5740,5740,5740,5740,0
|
|
20230718,172800,8625359570,5740,5740,5740,5740,0
|
|
20230718,172700,8625359570,5740,5740,5740,5740,0
|
|
20230718,172600,8625359570,5740,5740,5740,5740,0
|
|
20230718,172500,8625359570,5740,5740,5740,5740,0
|
|
20230718,172400,8625359570,5740,5740,5740,5740,0
|
|
20230718,172300,8625359570,5740,5740,5740,5740,0
|
|
20230718,172200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,172100,8625359570,5740,5740,5740,5740,0
|
|
20230718,172000,8625359570,5740,5740,5740,5740,0
|
|
20230718,171900,8625359570,5740,5740,5740,5740,0
|
|
20230718,171800,8625359570,5740,5740,5740,5740,0
|
|
20230718,171700,8625359570,5740,5740,5740,5740,0
|
|
20230718,171600,8625359570,5740,5740,5740,5740,0
|
|
20230718,171500,8625359570,5740,5740,5740,5740,0
|
|
20230718,171400,8625359570,5740,5740,5740,5740,0
|
|
20230718,171300,8625359570,5740,5740,5740,5740,0
|
|
20230718,171200,8625359570,5740,5740,5740,5740,0
|
|
20230718,171100,8625359570,5740,5740,5740,5740,0
|
|
20230718,171000,8625359570,5740,5740,5740,5740,0
|
|
20230718,170900,8625359570,5740,5740,5740,5740,0
|
|
20230718,170800,8625359570,5740,5740,5740,5740,0
|
|
20230718,170700,8625359570,5740,5740,5740,5740,0
|
|
20230718,170600,8625359570,5740,5740,5740,5740,0
|
|
20230718,170500,8625359570,5740,5740,5740,5740,0
|
|
20230718,170400,8625359570,5740,5740,5740,5740,0
|
|
20230718,170300,8625359570,5740,5740,5740,5740,0
|
|
20230718,170200,8625359570,5740,5740,5740,5740,0
|
|
20230718,170100,8625359570,5740,5740,5740,5740,0
|
|
20230718,170000,8625359570,5740,5740,5740,5740,0
|
|
20230718,165900,8625359570,5740,5740,5740,5740,0
|
|
20230718,165800,8625359570,5740,5740,5740,5740,0
|
|
20230718,165700,8625359570,5740,5740,5740,5740,0
|
|
20230718,165600,8625359570,5740,5740,5740,5740,0
|
|
20230718,165500,8625359570,5740,5740,5740,5740,0
|
|
20230718,165400,8625359570,5740,5740,5740,5740,0
|
|
20230718,165300,8625359570,5740,5740,5740,5740,0
|
|
20230718,165200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,165100,8625359570,5740,5740,5740,5740,0
|
|
20230718,165000,8625359570,5740,5740,5740,5740,0
|
|
20230718,164900,8625359570,5740,5740,5740,5740,0
|
|
20230718,164800,8625359570,5740,5740,5740,5740,0
|
|
20230718,164700,8625359570,5740,5740,5740,5740,0
|
|
20230718,164600,8625359570,5740,5740,5740,5740,0
|
|
20230718,164500,8625359570,5740,5740,5740,5740,0
|
|
20230718,164400,8625359570,5740,5740,5740,5740,0
|
|
20230718,164300,8625359570,5740,5740,5740,5740,0
|
|
20230718,164200,8625359570,5740,5740,5740,5740,0
|
|
20230718,164100,8625359570,5740,5740,5740,5740,0
|
|
20230718,164000,8625359570,5740,5740,5740,5740,0
|
|
20230718,163900,8625359570,5740,5740,5740,5740,0
|
|
20230718,163800,8625359570,5740,5740,5740,5740,0
|
|
20230718,163700,8625359570,5740,5740,5740,5740,0
|
|
20230718,163600,8625359570,5740,5740,5740,5740,0
|
|
20230718,163500,8625359570,5740,5740,5740,5740,0
|
|
20230718,163400,8625359570,5740,5740,5740,5740,0
|
|
20230718,163300,8625359570,5740,5740,5740,5740,0
|
|
20230718,163200,8625359570,5740,5740,5740,5740,0
|
|
20230718,163100,8625359570,5740,5740,5740,5740,0
|
|
20230718,163000,8625359570,5740,5740,5740,5740,0
|
|
20230718,162900,8625359570,5740,5740,5740,5740,0
|
|
20230718,162800,8625359570,5740,5740,5740,5740,0
|
|
20230718,162700,8625359570,5740,5740,5740,5740,0
|
|
20230718,162600,8625359570,5740,5740,5740,5740,0
|
|
20230718,162500,8625359570,5740,5740,5740,5740,0
|
|
20230718,162400,8625359570,5740,5740,5740,5740,0
|
|
20230718,162300,8625359570,5740,5740,5740,5740,0
|
|
20230718,162200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,162100,8625359570,5740,5740,5740,5740,0
|
|
20230718,162000,8625359570,5740,5740,5740,5740,0
|
|
20230718,161900,8625359570,5740,5740,5740,5740,0
|
|
20230718,161800,8625359570,5740,5740,5740,5740,0
|
|
20230718,161700,8625359570,5740,5740,5740,5740,0
|
|
20230718,161600,8625359570,5740,5740,5740,5740,0
|
|
20230718,161500,8625359570,5740,5740,5740,5740,0
|
|
20230718,161400,8625359570,5740,5740,5740,5740,0
|
|
20230718,161300,8625359570,5740,5740,5740,5740,0
|
|
20230718,161200,8625359570,5740,5740,5740,5740,0
|
|
20230718,161100,8625359570,5740,5740,5740,5740,0
|
|
20230718,161000,8625359570,5740,5740,5740,5740,0
|
|
20230718,160900,8625359570,5740,5740,5740,5740,0
|
|
20230718,160800,8625359570,5740,5740,5740,5740,0
|
|
20230718,160700,8625359570,5740,5740,5740,5740,0
|
|
20230718,160600,8625359570,5740,5740,5740,5740,0
|
|
20230718,160500,8625359570,5740,5740,5740,5740,0
|
|
20230718,160400,8625359570,5740,5740,5740,5740,0
|
|
20230718,160300,8625359570,5740,5740,5740,5740,0
|
|
20230718,160200,8625359570,5740,5740,5740,5740,0
|
|
20230718,160100,8625359570,5740,5740,5740,5740,0
|
|
20230718,160000,8625359570,5740,5740,5740,5740,0
|
|
20230718,155900,8625359570,5740,5740,5740,5740,0
|
|
20230718,155800,8625359570,5740,5740,5740,5740,0
|
|
20230718,155700,8625359570,5740,5740,5740,5740,0
|
|
20230718,155600,8625359570,5740,5740,5740,5740,0
|
|
20230718,155500,8625359570,5740,5740,5740,5740,0
|
|
20230718,155400,8625359570,5740,5740,5740,5740,0
|
|
20230718,155300,8625359570,5740,5740,5740,5740,0
|
|
20230718,155200,8625359570,5740,5740,5740,5740,71517
|
|
20230718,155100,8625359570,5740,5740,5740,5740,0
|
|
20230718,155000,8625359570,5740,5740,5740,5740,0
|
|
20230718,154900,8625359570,5740,5740,5740,5740,0
|
|
20230718,154800,8625359570,5740,5740,5740,5740,0
|
|
20230718,154700,8625359570,5740,5740,5740,5740,0
|
|
20230718,154600,8625359570,5740,5740,5740,5740,0
|
|
20230718,154500,8625359570,5740,5740,5740,5740,0
|
|
20230718,154400,8625359570,5740,5740,5740,5740,0
|
|
20230718,154300,8625359570,5740,5740,5740,5740,0
|
|
20230718,154200,8625359570,5740,5740,5740,5740,0
|
|
20230718,154100,8625359570,5740,5740,5740,5740,0
|
|
20230718,154000,8625359570,5740,5740,5740,5740,0
|
|
20230718,153900,8625359570,5740,5740,5740,5740,0
|
|
20230718,153800,8625359570,5740,5740,5740,5740,0
|
|
20230718,153700,8625359570,5740,5740,5740,5740,0
|
|
20230718,153600,8625359570,5740,5740,5740,5740,0
|
|
20230718,153500,8625359570,5740,5740,5740,5740,0
|
|
20230718,153400,8625359570,5740,5740,5740,5740,0
|
|
20230718,153300,8625359570,5740,5740,5740,5740,0
|
|
20230718,153200,8625359570,5740,5740,5740,5740,0
|
|
20230718,153100,8625359570,5740,5740,5740,5740,0
|
|
20230718,153000,8625359570,5740,5740,5740,5740,71517
|
|
20230718,152900,8214851990,5710,5710,5710,5710,0
|
|
20230718,152800,8214851990,5710,5710,5710,5710,0
|
|
20230718,152700,8214851990,5710,5710,5710,5710,0
|
|
20230718,152600,8214851990,5710,5710,5710,5710,0
|
|
20230718,152500,8214851990,5710,5710,5710,5710,0
|
|
20230718,152400,8214851990,5710,5710,5710,5710,0
|
|
20230718,152300,8214851990,5710,5710,5710,5710,0
|
|
20230718,152200,8214851990,5710,5710,5710,5710,0
|
|
20230718,152100,8214851990,5710,5710,5710,5710,0
|
|
20230718,152000,8214851990,5710,5710,5710,5710,0
|
|
20230718,151900,8214851990,5710,5710,5720,5700,6834
|
|
20230718,151800,8175827110,5720,5700,5720,5700,8583
|
|
20230718,151700,8126879210,5700,5710,5710,5690,5558
|
|
20230718,151600,8095184780,5700,5710,5710,5700,3246
|
|
20230718,151500,8076654590,5710,5700,5710,5690,4716
|
|
20230718,151400,8049795980,5700,5720,5720,5700,2908
|
|
20230718,151300,8033195290,5710,5730,5740,5710,3820
|
|
20230718,151200,8011335170,5740,5720,5750,5710,33250
|
|
20230718,151100,7820931030,5720,5710,5720,5690,13044
|
|
20230718,151000,7746537850,5710,5720,5740,5700,12839
|
|
20230718,150900,7673129340,5720,5720,5730,5720,7719
|
|
20230718,150800,7628937790,5730,5720,5730,5710,4451
|
|
20230718,150700,7603479130,5710,5720,5720,5700,5095
|
|
20230718,150600,7574374320,5730,5710,5730,5710,23604
|
|
20230718,150500,7439457030,5710,5680,5710,5670,17414
|
|
20230718,150400,7340393410,5680,5670,5690,5670,11215
|
|
20230718,150300,7276771720,5670,5650,5670,5640,6752
|
|
20230718,150200,7238640080,5650,5660,5660,5650,7746
|
|
20230718,150100,7194812160,5670,5650,5680,5640,21991
|
|
20230718,150000,7070276970,5650,5600,5650,5590,16132
|
|
20230718,145900,6979615990,5600,5590,5600,5590,2511
|
|
20230718,145800,6965569320,5590,5600,5600,5590,1119
|
|
20230718,145700,6959304210,5590,5600,5600,5590,110
|
|
20230718,145600,6958688310,5600,5590,5600,5590,813
|
|
20230718,145500,6954138640,5600,5600,5600,5590,1533
|
|
20230718,145400,6945558090,5600,5600,5610,5590,2374
|
|
20230718,145300,6932253040,5600,5610,5610,5600,5509
|
|
20230718,145200,6901392630,5600,5600,5600,5590,1008
|
|
20230718,145100,6895748420,5600,5590,5600,5590,852
|
|
20230718,145000,6890977970,5590,5610,5610,5590,1450
|
|
20230718,144900,6882872150,5600,5600,5600,5590,622
|
|
20230718,144800,6879389770,5590,5600,5600,5590,1435
|
|
20230718,144700,6871353830,5600,5600,5600,5590,322
|
|
20230718,144600,6869550680,5600,5590,5600,5590,470
|
|
20230718,144500,6866922240,5600,5580,5600,5580,141
|
|
20230718,144400,6866134420,5580,5590,5600,5580,809
|
|
20230718,144300,6861612340,5590,5600,5600,5590,724
|
|
20230718,144200,6857562930,5600,5600,5600,5600,2413
|
|
20230718,144100,6844050130,5600,5560,5600,5550,5341
|
|
20230718,144000,6814298150,5550,5560,5570,5550,741
|
|
20230718,143900,6810178230,5560,5570,5570,5560,2548
|
|
20230718,143800,6795986750,5570,5540,5570,5540,826
|
|
20230718,143700,6791396220,5540,5560,5560,5530,12706
|
|
20230718,143600,6720893590,5560,5560,5570,5560,61
|
|
20230718,143500,6720554330,5560,5550,5560,5530,6157
|
|
20230718,143400,6686447210,5550,5550,5560,5550,1232
|
|
20230718,143300,6679609420,5560,5560,5560,5550,2032
|
|
20230718,143200,6668312780,5560,5570,5570,5560,1297
|
|
20230718,143100,6661088690,5570,5560,5570,5560,313
|
|
20230718,143000,6659347810,5560,5570,5580,5560,462
|
|
20230718,142900,6656775160,5580,5560,5580,5560,762
|
|
20230718,142800,6652534830,5560,5560,5560,5550,1633
|
|
20230718,142700,6643465350,5560,5560,5560,5540,1093
|
|
20230718,142600,6637399970,5560,5540,5560,5540,2271
|
|
20230718,142500,6624807590,5540,5530,5540,5530,3124
|
|
20230718,142400,6607506170,5530,5530,5540,5520,13430
|
|
20230718,142300,6533311450,5530,5540,5540,5530,7533
|
|
20230718,142200,6491639990,5540,5540,5550,5540,3326
|
|
20230718,142100,6473213550,5540,5560,5560,5540,1728
|
|
20230718,142000,6463620800,5560,5560,5560,5550,1042
|
|
20230718,141900,6457827860,5560,5540,5560,5540,1108
|
|
20230718,141800,6451672640,5540,5560,5560,5540,373
|
|
20230718,141700,6449604270,5550,5540,5550,5540,2829
|
|
20230718,141600,6433916580,5540,5550,5560,5540,9232
|
|
20230718,141500,6382701070,5550,5560,5560,5550,1553
|
|
20230718,141400,6374078850,5560,5560,5570,5550,3919
|
|
20230718,141300,6352297690,5570,5590,5590,5550,44622
|
|
20230718,141200,6103790430,5600,5600,5600,5590,971
|
|
20230718,141100,6098352880,5600,5590,5610,5590,954
|
|
20230718,141000,6093011190,5590,5600,5600,5590,315
|
|
20230718,140900,6091247240,5590,5590,5600,5590,1793
|
|
20230718,140800,6081224360,5600,5600,5600,5590,2044
|
|
20230718,140700,6069790450,5590,5600,5610,5590,980
|
|
20230718,140600,6064311680,5600,5610,5610,5590,5573
|
|
20230718,140500,6033098840,5630,5630,5630,5630,11
|
|
20230718,140400,6033036910,5620,5620,5620,5610,687
|
|
20230718,140300,6029177790,5620,5630,5640,5620,433
|
|
20230718,140200,6026736140,5630,5630,5630,5620,278
|
|
20230718,140100,6025172420,5630,5620,5630,5620,3428
|
|
20230718,140000,6005877980,5620,5620,5620,5620,286
|
|
20230718,135900,6004270660,5620,5610,5620,5610,1265
|
|
20230718,135800,5997161750,5610,5610,5610,5610,795
|
|
20230718,135700,5992701800,5610,5610,5610,5600,526
|
|
20230718,135600,5989755730,5610,5610,5620,5610,789
|
|
20230718,135500,5985329100,5620,5610,5620,5610,731
|
|
20230718,135400,5981226870,5620,5610,5620,5610,3
|
|
20230718,135300,5981210020,5620,5610,5620,5600,2061
|
|
20230718,135200,5969647510,5600,5600,5600,5600,3157
|
|
20230718,135100,5951968310,5600,5590,5600,5590,2603
|
|
20230718,135000,5937408900,5590,5600,5600,5590,1837
|
|
20230718,134900,5927122040,5600,5590,5600,5590,966
|
|
20230718,134800,5921719380,5600,5610,5610,5590,7119
|
|
20230718,134700,5881812330,5620,5620,5620,5620,758
|
|
20230718,134600,5877552370,5620,5610,5620,5610,807
|
|
20230718,134500,5873022740,5610,5610,5610,5600,117
|
|
20230718,134400,5872366380,5610,5600,5610,5600,1576
|
|
20230718,134300,5863537790,5600,5600,5610,5600,472
|
|
20230718,134200,5860894540,5610,5600,5610,5600,397
|
|
20230718,134100,5858669490,5610,5600,5610,5600,956
|
|
20230718,134000,5853310380,5600,5600,5600,5600,926
|
|
20230718,133900,5848124780,5600,5600,5610,5600,1185
|
|
20230718,133800,5841488720,5610,5600,5610,5590,1290
|
|
20230718,133700,5834265510,5590,5610,5610,5590,2455
|
|
20230718,133600,5820519350,5610,5610,5620,5610,1708
|
|
20230718,133500,5810937460,5610,5610,5610,5610,292
|
|
20230718,133400,5809299340,5600,5610,5610,5600,2441
|
|
20230718,133300,5795623320,5610,5600,5610,5600,3961
|
|
20230718,133200,5773403140,5600,5610,5610,5600,2822
|
|
20230718,133100,5757572610,5630,5620,5630,5620,502
|
|
20230718,133000,5754751350,5620,5610,5620,5610,739
|
|
20230718,132900,5750603530,5610,5610,5610,5610,21
|
|
20230718,132800,5750485720,5630,5630,5630,5630,10
|
|
20230718,132700,5750429420,5630,5630,5630,5630,210
|
|
20230718,132600,5749247120,5610,5610,5610,5610,1544
|
|
20230718,132500,5740585280,5610,5620,5620,5610,1830
|
|
20230718,132400,5730308560,5640,5630,5640,5630,1488
|
|
20230718,132300,5721921240,5620,5600,5620,5600,418
|
|
20230718,132200,5719577420,5600,5620,5620,5590,12017
|
|
20230718,132100,5652297310,5620,5630,5630,5620,375
|
|
20230718,132000,5650189660,5630,5630,5630,5630,50
|
|
20230718,131900,5649908160,5620,5630,5630,5620,2292
|
|
20230718,131800,5637015940,5630,5640,5640,5630,129
|
|
20230718,131700,5636289380,5640,5640,5640,5640,1359
|
|
20230718,131600,5628624620,5640,5640,5640,5640,8954
|
|
20230718,131500,5578124060,5640,5640,5640,5640,12
|
|
20230718,131400,5578056380,5650,5650,5650,5650,202
|
|
20230718,131300,5576915080,5650,5650,5650,5650,101
|
|
20230718,131200,5576344430,5650,5650,5650,5650,75
|
|
20230718,131100,5575920680,5650,5650,5650,5650,182
|
|
20230718,131000,5574892380,5650,5640,5650,5640,100
|
|
20230718,130900,5574327480,5640,5650,5650,5640,774
|
|
20230718,130800,5569955260,5660,5650,5660,5650,618
|
|
20230718,130700,5566463060,5650,5650,5650,5650,123
|
|
20230718,130600,5565768110,5650,5660,5660,5650,137
|
|
20230718,130500,5564993860,5650,5650,5650,5650,31
|
|
20230718,130400,5564818710,5650,5650,5650,5650,353
|
|
20230718,130300,5562824260,5650,5650,5650,5650,255
|
|
20230718,130200,5561383510,5660,5660,5660,5660,210
|
|
20230718,130100,5560194910,5650,5650,5650,5650,97
|
|
20230718,130000,5559646860,5650,5660,5660,5650,892
|
|
20230718,125900,5554606940,5650,5640,5650,5640,734
|
|
20230718,125800,5550463680,5640,5650,5650,5640,300
|
|
20230718,125700,5548770180,5650,5650,5650,5650,565
|
|
20230718,125600,5545577930,5660,5660,5660,5660,134
|
|
20230718,125500,5544819490,5660,5670,5670,5660,1100
|
|
20230718,125400,5538591410,5670,5670,5670,5660,107
|
|
20230718,125300,5537984740,5660,5670,5670,5660,22
|
|
20230718,125200,5537860200,5680,5660,5680,5660,155
|
|
20230718,125100,5536979900,5660,5670,5680,5660,957
|
|
20230718,125000,5531553840,5680,5650,5680,5650,7418
|
|
20230718,124900,5489554600,5650,5650,5650,5640,985
|
|
20230718,124800,5483992790,5640,5620,5640,5620,1190
|
|
20230718,124700,5477303390,5620,5620,5620,5620,92
|
|
20230718,124600,5476786350,5640,5640,5640,5600,7286
|
|
20230718,124500,5435855280,5640,5640,5640,5640,2157
|
|
20230718,124400,5423689800,5640,5630,5640,5630,2028
|
|
20230718,124300,5412255800,5630,5620,5630,5620,1613
|
|
20230718,124200,5403174630,5630,5630,5630,5620,212
|
|
20230718,124100,5401981670,5630,5640,5640,5620,201
|
|
20230718,124000,5400851250,5640,5640,5650,5640,1439
|
|
20230718,123900,5392734290,5640,5630,5650,5630,3154
|
|
20230718,123800,5374935460,5630,5630,5630,5630,220
|
|
20230718,123700,5373696860,5610,5610,5620,5600,8793
|
|
20230718,123600,5324382070,5610,5640,5640,5610,1053
|
|
20230718,123500,5318457830,5630,5630,5640,5630,174
|
|
20230718,123400,5317477330,5630,5640,5640,5630,49
|
|
20230718,123300,5317201270,5640,5650,5650,5640,1259
|
|
20230718,123200,5310099500,5640,5650,5650,5640,1146
|
|
20230718,123100,5303626010,5650,5640,5650,5640,84
|
|
20230718,123000,5303152240,5650,5620,5650,5620,1933
|
|
20230718,122900,5292262380,5620,5610,5620,5610,629
|
|
20230718,122800,5288733660,5610,5610,5620,5590,15459
|
|
20230718,122700,5202071690,5610,5640,5640,5610,17464
|
|
20230718,122600,5103876190,5650,5650,5650,5640,469
|
|
20230718,122500,5101230020,5650,5640,5650,5640,325
|
|
20230718,122400,5099393780,5650,5660,5660,5630,12607
|
|
20230718,122300,5028330550,5650,5650,5650,5650,3821
|
|
20230718,122200,5006741900,5650,5650,5650,5650,417
|
|
20230718,122100,5004385850,5660,5670,5670,5660,4201
|
|
20230718,122000,4980608170,5670,5660,5690,5660,1125
|
|
20230718,121900,4974240590,5660,5670,5690,5660,496
|
|
20230718,121800,4971429190,5670,5690,5690,5670,3127
|
|
20230718,121700,4953698720,5690,5700,5700,5690,338
|
|
20230718,121600,4951775300,5700,5670,5700,5670,134
|
|
20230718,121500,4951015490,5700,5670,5700,5670,1121
|
|
20230718,121400,4944657390,5700,5700,5700,5700,571
|
|
20230718,121300,4941402690,5700,5680,5700,5670,1305
|
|
20230718,121200,4934002530,5670,5680,5680,5670,1057
|
|
20230718,121100,4927999370,5680,5690,5690,5680,159
|
|
20230718,121000,4927095720,5690,5700,5700,5690,192
|
|
20230718,120900,4926001990,5690,5690,5690,5690,29
|
|
20230718,120800,4925836980,5700,5690,5700,5690,1080
|
|
20230718,120700,4919681780,5700,5690,5700,5680,61
|
|
20230718,120600,4919334470,5690,5680,5690,5680,17
|
|
20230718,120500,4919237900,5680,5690,5690,5680,126
|
|
20230718,120400,4918521220,5690,5680,5690,5680,139
|
|
20230718,120300,4917730700,5690,5680,5690,5680,627
|
|
20230718,120200,4914169300,5680,5680,5680,5670,461
|
|
20230718,120100,4911552220,5690,5680,5690,5670,976
|
|
20230718,120000,4906013000,5690,5680,5690,5680,233
|
|
20230718,115900,4904689540,5680,5690,5690,5680,1390
|
|
20230718,115800,4896793120,5690,5680,5690,5680,138
|
|
20230718,115700,4896009250,5670,5680,5680,5670,1000
|
|
20230718,115600,4890329450,5680,5700,5700,5680,180
|
|
20230718,115500,4889307030,5700,5680,5700,5680,142
|
|
20230718,115400,4888498450,5680,5680,5700,5680,985
|
|
20230718,115300,4882900070,5680,5670,5680,5670,101
|
|
20230718,115200,4882326950,5680,5680,5700,5680,235
|
|
20230718,115100,4880991830,5700,5680,5700,5680,326
|
|
20230718,115000,4879140110,5680,5670,5680,5670,162
|
|
20230718,114900,4878221560,5660,5680,5680,5660,1331
|
|
20230718,114800,4870678650,5700,5690,5700,5690,2050
|
|
20230718,114700,4859014080,5690,5680,5690,5680,980
|
|
20230718,114600,4853445130,5680,5670,5690,5670,549
|
|
20230718,114500,4850332220,5670,5660,5670,5660,260
|
|
20230718,114400,4848860610,5660,5660,5670,5660,641
|
|
20230718,114300,4845232530,5670,5670,5680,5660,5565
|
|
20230718,114200,4813689830,5690,5670,5690,5670,249
|
|
20230718,114100,4812277940,5670,5680,5690,5670,317
|
|
20230718,114000,4810477870,5680,5680,5690,5680,93
|
|
20230718,113900,4809948790,5680,5680,5690,5680,88
|
|
20230718,113800,4809448920,5680,5670,5690,5670,124
|
|
20230718,113700,4808745430,5690,5680,5690,5670,2483
|
|
20230718,113600,4794645900,5670,5680,5680,5670,383
|
|
20230718,113500,4792473290,5670,5670,5670,5670,9
|
|
20230718,113400,4792422260,5670,5670,5680,5670,1463
|
|
20230718,113300,4784126070,5680,5670,5680,5670,275
|
|
20230718,113200,4782564470,5680,5680,5690,5670,263
|
|
20230718,113100,4781070770,5680,5690,5690,5670,1691
|
|
20230718,113000,4771463210,5700,5710,5710,5680,2881
|
|
20230718,112900,4755039100,5720,5720,5720,5710,245
|
|
20230718,112800,4753638360,5720,5700,5720,5700,790
|
|
20230718,112700,4749129350,5710,5700,5710,5700,581
|
|
20230718,112600,4745813210,5700,5700,5700,5700,1793
|
|
20230718,112500,4735593110,5710,5710,5710,5710,243
|
|
20230718,112400,4734205580,5700,5720,5720,5700,2544
|
|
20230718,112300,4719692230,5720,5720,5730,5710,1196
|
|
20230718,112200,4712861070,5730,5720,5740,5720,767
|
|
20230718,112100,4708471900,5720,5730,5740,5720,2437
|
|
20230718,112000,4694509190,5740,5720,5740,5720,3117
|
|
20230718,111900,4676641580,5710,5720,5730,5710,3251
|
|
20230718,111800,4658036270,5720,5710,5730,5700,14030
|
|
20230718,111700,4577685420,5720,5700,5720,5690,4378
|
|
20230718,111600,4552706290,5700,5680,5700,5680,2385
|
|
20230718,111500,4539138530,5700,5680,5700,5670,287
|
|
20230718,111400,4537508730,5690,5680,5690,5670,696
|
|
20230718,111300,4533555240,5680,5680,5690,5680,335
|
|
20230718,111200,4531651220,5680,5700,5710,5680,649
|
|
20230718,111100,4527951750,5700,5670,5700,5660,3034
|
|
20230718,111000,4510731330,5650,5660,5670,5650,2191
|
|
20230718,110900,4498331510,5650,5650,5660,5650,1143
|
|
20230718,110800,4491873520,5650,5660,5660,5650,1494
|
|
20230718,110700,4483428300,5650,5660,5660,5650,796
|
|
20230718,110600,4478929800,5660,5660,5660,5650,76
|
|
20230718,110500,4478500130,5660,5660,5660,5660,253
|
|
20230718,110400,4477068150,5660,5660,5660,5660,590
|
|
20230718,110300,4473728750,5650,5660,5660,5650,3313
|
|
20230718,110200,4454986110,5660,5660,5660,5660,25
|
|
20230718,110100,4454844610,5660,5670,5670,5660,308
|
|
20230718,110000,4453100950,5670,5670,5690,5670,260
|
|
20230718,105900,4451626730,5690,5680,5690,5670,473
|
|
20230718,105800,4448941560,5690,5680,5690,5670,310
|
|
20230718,105700,4447182810,5710,5670,5710,5670,4959
|
|
20230718,105600,4418998060,5680,5680,5680,5670,4815
|
|
20230718,105500,4391676970,5680,5680,5680,5680,642
|
|
20230718,105400,4388030410,5680,5690,5690,5680,1388
|
|
20230718,105300,4380142060,5690,5690,5710,5690,190
|
|
20230718,105200,4379060880,5690,5690,5710,5690,124
|
|
20230718,105100,4378355270,5690,5710,5710,5680,271
|
|
20230718,105000,4376814600,5710,5710,5710,5710,1
|
|
20230718,104900,4376808890,5680,5680,5680,5680,2
|
|
20230718,104800,4376797530,5700,5670,5710,5670,789
|
|
20230718,104700,4372301600,5670,5710,5710,5670,57
|
|
20230718,104600,4371978270,5670,5680,5710,5670,918
|
|
20230718,104500,4366769640,5690,5690,5700,5680,7549
|
|
20230718,104400,4323849880,5700,5710,5710,5690,1514
|
|
20230718,104300,4315218820,5720,5700,5720,5700,1248
|
|
20230718,104200,4308087050,5700,5710,5710,5700,297
|
|
20230718,104100,4306393940,5710,5720,5720,5710,8
|
|
20230718,104000,4306348240,5730,5710,5730,5710,5269
|
|
20230718,103900,4276246170,5710,5710,5710,5710,119
|
|
20230718,103800,4275566680,5720,5700,5720,5700,1214
|
|
20230718,103700,4268637510,5720,5710,5720,5710,637
|
|
20230718,103600,4264999940,5710,5700,5710,5690,2531
|
|
20230718,103500,4250573680,5710,5710,5710,5710,1009
|
|
20230718,103400,4244812290,5710,5700,5710,5700,513
|
|
20230718,103300,4241884210,5710,5710,5720,5710,963
|
|
20230718,103200,4236384480,5710,5710,5720,5710,2382
|
|
20230718,103100,4222783210,5720,5710,5740,5710,2183
|
|
20230718,103000,4210301470,5710,5720,5750,5710,26505
|
|
20230718,102900,4058350140,5710,5680,5720,5680,4326
|
|
20230718,102800,4033690910,5690,5690,5700,5680,59
|
|
20230718,102700,4033355230,5680,5700,5700,5680,320
|
|
20230718,102600,4031531350,5690,5690,5690,5680,952
|
|
20230718,102500,4026115110,5670,5670,5690,5670,1069
|
|
20230718,102400,4020050970,5670,5670,5670,5640,412
|
|
20230718,102300,4017726490,5640,5660,5670,5640,812
|
|
20230718,102200,4013146730,5640,5660,5690,5640,5554
|
|
20230718,102100,3981754020,5650,5650,5660,5650,947
|
|
20230718,102000,3976403460,5650,5650,5670,5650,528
|
|
20230718,101900,3973420020,5650,5650,5670,5640,2955
|
|
20230718,101800,3956747900,5650,5660,5670,5640,7740
|
|
20230718,101700,3913002910,5670,5690,5690,5670,1029
|
|
20230718,101600,3907168440,5670,5670,5690,5670,914
|
|
20230718,101500,3901986000,5670,5680,5680,5660,3331
|
|
20230718,101400,3883120690,5680,5680,5680,5670,1102
|
|
20230718,101300,3876869620,5680,5670,5680,5670,3433
|
|
20230718,101200,3857374880,5670,5680,5680,5660,2291
|
|
20230718,101100,3844380900,5680,5710,5710,5680,6106
|
|
20230718,101000,3809607820,5710,5720,5720,5710,1823
|
|
20230718,100900,3799196430,5720,5720,5730,5720,1158
|
|
20230718,100800,3792569570,5720,5730,5730,5720,291
|
|
20230718,100700,3790904040,5730,5710,5730,5710,1400
|
|
20230718,100600,3782909480,5720,5720,5720,5720,3622
|
|
20230718,100500,3762191640,5720,5720,5730,5720,1619
|
|
20230718,100400,3752929950,5740,5720,5750,5710,12027
|
|
20230718,100300,3684104370,5710,5700,5750,5700,22303
|
|
20230718,100200,3556127150,5710,5700,5710,5700,3986
|
|
20230718,100100,3533404140,5700,5710,5720,5700,2098
|
|
20230718,100000,3521424730,5720,5680,5720,5680,6119
|
|
20230718,095900,3486555580,5670,5670,5670,5670,0
|
|
20230718,095800,3486555580,5670,5670,5680,5670,3198
|
|
20230718,095700,3468415840,5680,5680,5680,5680,1166
|
|
20230718,095600,3461792960,5690,5680,5690,5680,3236
|
|
20230718,095500,3443390100,5660,5680,5680,5660,362
|
|
20230718,095400,3441334960,5690,5670,5690,5670,1175
|
|
20230718,095300,3434660340,5650,5660,5670,5620,4650
|
|
20230718,095200,3408433990,5660,5650,5660,5640,6834
|
|
20230718,095100,3369884800,5650,5660,5670,5650,3233
|
|
20230718,095000,3351607630,5660,5660,5660,5650,2583
|
|
20230718,094900,3336987860,5660,5650,5660,5650,1702
|
|
20230718,094800,3327355480,5650,5660,5690,5650,1259
|
|
20230718,094700,3320234120,5700,5690,5710,5620,7959
|
|
20230718,094600,3275138370,5700,5720,5720,5690,15151
|
|
20230718,094500,3188787980,5710,5670,5720,5670,9883
|
|
20230718,094400,3132386250,5670,5690,5690,5670,2320
|
|
20230718,094300,3119215680,5690,5680,5690,5670,1664
|
|
20230718,094200,3109767520,5670,5630,5670,5630,20735
|
|
20230718,094100,2992633830,5630,5650,5660,5630,7037
|
|
20230718,094000,2952904450,5660,5630,5660,5620,7864
|
|
20230718,093900,2908479630,5620,5650,5660,5610,16532
|
|
20230718,093800,2815509270,5660,5660,5660,5650,4546
|
|
20230718,093700,2789802320,5660,5610,5660,5610,13649
|
|
20230718,093600,2712778130,5610,5660,5660,5610,25064
|
|
20230718,093500,2571515320,5660,5660,5690,5650,25237
|
|
20230718,093400,2428459930,5660,5750,5750,5660,77738
|
|
20230718,093300,1985763250,5730,5750,5750,5730,5301
|
|
20230718,093200,1955328870,5760,5770,5770,5760,546
|
|
20230718,093100,1952181900,5760,5780,5780,5760,594
|
|
20230718,093000,1948756100,5760,5760,5780,5760,849
|
|
20230718,092900,1943857970,5770,5790,5800,5770,3982
|
|
20230718,092800,1920824470,5790,5760,5810,5760,6254
|
|
20230718,092700,1884673830,5750,5750,5760,5740,459
|
|
20230718,092600,1882035850,5750,5740,5770,5730,1167
|
|
20230718,092500,1875336560,5770,5770,5770,5750,1858
|
|
20230718,092400,1864639000,5770,5760,5780,5720,12074
|
|
20230718,092300,1795339780,5780,5770,5780,5750,4899
|
|
20230718,092200,1767136760,5770,5770,5770,5740,3948
|
|
20230718,092100,1744433910,5740,5750,5770,5740,5540
|
|
20230718,092000,1712592740,5740,5760,5770,5730,5994
|
|
20230718,091900,1678137250,5760,5790,5790,5760,3270
|
|
20230718,091800,1659282780,5770,5760,5800,5760,2276
|
|
20230718,091700,1646141970,5760,5780,5780,5760,2015
|
|
20230718,091600,1634511460,5770,5770,5780,5770,2659
|
|
20230718,091500,1619150800,5770,5780,5780,5770,3553
|
|
20230718,091400,1598631560,5780,5780,5800,5770,3723
|
|
20230718,091300,1577130920,5770,5770,5800,5770,3585
|
|
20230718,091200,1556423270,5770,5800,5800,5760,9474
|
|
20230718,091100,1501654470,5790,5770,5800,5770,4736
|
|
20230718,091000,1474234710,5770,5730,5780,5720,9622
|
|
20230718,090900,1418924710,5730,5730,5750,5720,9022
|
|
20230718,090800,1367195850,5740,5750,5750,5720,18768
|
|
20230718,090700,1259631300,5750,5770,5780,5740,29434
|
|
20230718,090600,1090350840,5760,5770,5780,5750,11373
|
|
20230718,090500,1024813140,5770,5820,5830,5760,15403
|
|
20230718,090400,935573400,5830,5860,5900,5810,32693
|
|
20230718,090300,744182740,5850,5800,5870,5800,16103
|
|
20230718,090200,650360090,5830,5770,5830,5760,20075
|
|
20230718,090100,534352540,5770,5790,5800,5760,25458
|
|
20230718,090000,387169980,5800,5880,5880,5750,65872
|