637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193400,428136780,6310,6310,6310,6310,1533
|
|
20230718,193300,428136780,6310,6310,6310,6310,0
|
|
20230718,193200,428136780,6310,6310,6310,6310,0
|
|
20230718,193100,428136780,6310,6310,6310,6310,0
|
|
20230718,193000,428136780,6310,6310,6310,6310,0
|
|
20230718,192900,428136780,6310,6310,6310,6310,0
|
|
20230718,192800,428136780,6310,6310,6310,6310,0
|
|
20230718,192700,428136780,6310,6310,6310,6310,0
|
|
20230718,192600,428136780,6310,6310,6310,6310,0
|
|
20230718,192500,428136780,6310,6310,6310,6310,0
|
|
20230718,192400,428136780,6310,6310,6310,6310,0
|
|
20230718,192300,428136780,6310,6310,6310,6310,0
|
|
20230718,192200,428136780,6310,6310,6310,6310,0
|
|
20230718,192100,428136780,6310,6310,6310,6310,0
|
|
20230718,192000,428136780,6310,6310,6310,6310,0
|
|
20230718,191900,428136780,6310,6310,6310,6310,0
|
|
20230718,191800,428136780,6310,6310,6310,6310,0
|
|
20230718,191700,428136780,6310,6310,6310,6310,0
|
|
20230718,191600,428136780,6310,6310,6310,6310,0
|
|
20230718,191500,428136780,6310,6310,6310,6310,0
|
|
20230718,191400,428136780,6310,6310,6310,6310,0
|
|
20230718,191300,428136780,6310,6310,6310,6310,0
|
|
20230718,191200,428136780,6310,6310,6310,6310,0
|
|
20230718,191100,428136780,6310,6310,6310,6310,0
|
|
20230718,191000,428136780,6310,6310,6310,6310,0
|
|
20230718,190900,428136780,6310,6310,6310,6310,0
|
|
20230718,190800,428136780,6310,6310,6310,6310,0
|
|
20230718,190700,428136780,6310,6310,6310,6310,0
|
|
20230718,190600,428136780,6310,6310,6310,6310,0
|
|
20230718,190500,428136780,6310,6310,6310,6310,0
|
|
20230718,190400,428136780,6310,6310,6310,6310,1533
|
|
20230718,190300,428136780,6310,6310,6310,6310,0
|
|
20230718,190200,428136780,6310,6310,6310,6310,0
|
|
20230718,190100,428136780,6310,6310,6310,6310,0
|
|
20230718,190000,428136780,6310,6310,6310,6310,0
|
|
20230718,185900,428136780,6310,6310,6310,6310,0
|
|
20230718,185800,428136780,6310,6310,6310,6310,0
|
|
20230718,185700,428136780,6310,6310,6310,6310,0
|
|
20230718,185600,428136780,6310,6310,6310,6310,0
|
|
20230718,185500,428136780,6310,6310,6310,6310,0
|
|
20230718,185400,428136780,6310,6310,6310,6310,0
|
|
20230718,185300,428136780,6310,6310,6310,6310,0
|
|
20230718,185200,428136780,6310,6310,6310,6310,0
|
|
20230718,185100,428136780,6310,6310,6310,6310,0
|
|
20230718,185000,428136780,6310,6310,6310,6310,0
|
|
20230718,184900,428136780,6310,6310,6310,6310,0
|
|
20230718,184800,428136780,6310,6310,6310,6310,0
|
|
20230718,184700,428136780,6310,6310,6310,6310,0
|
|
20230718,184600,428136780,6310,6310,6310,6310,0
|
|
20230718,184500,428136780,6310,6310,6310,6310,0
|
|
20230718,184400,428136780,6310,6310,6310,6310,0
|
|
20230718,184300,428136780,6310,6310,6310,6310,0
|
|
20230718,184200,428136780,6310,6310,6310,6310,0
|
|
20230718,184100,428136780,6310,6310,6310,6310,0
|
|
20230718,184000,428136780,6310,6310,6310,6310,0
|
|
20230718,183900,428136780,6310,6310,6310,6310,0
|
|
20230718,183800,428136780,6310,6310,6310,6310,0
|
|
20230718,183700,428136780,6310,6310,6310,6310,0
|
|
20230718,183600,428136780,6310,6310,6310,6310,0
|
|
20230718,183500,428136780,6310,6310,6310,6310,0
|
|
20230718,183400,428136780,6310,6310,6310,6310,1533
|
|
20230718,183300,428136780,6310,6310,6310,6310,0
|
|
20230718,183200,428136780,6310,6310,6310,6310,0
|
|
20230718,183100,428136780,6310,6310,6310,6310,0
|
|
20230718,183000,428136780,6310,6310,6310,6310,0
|
|
20230718,182900,428136780,6310,6310,6310,6310,0
|
|
20230718,182800,428136780,6310,6310,6310,6310,0
|
|
20230718,182700,428136780,6310,6310,6310,6310,0
|
|
20230718,182600,428136780,6310,6310,6310,6310,0
|
|
20230718,182500,428136780,6310,6310,6310,6310,0
|
|
20230718,182400,428136780,6310,6310,6310,6310,0
|
|
20230718,182300,428136780,6310,6310,6310,6310,0
|
|
20230718,182200,428136780,6310,6310,6310,6310,0
|
|
20230718,182100,428136780,6310,6310,6310,6310,0
|
|
20230718,182000,428136780,6310,6310,6310,6310,0
|
|
20230718,181900,428136780,6310,6310,6310,6310,0
|
|
20230718,181800,428136780,6310,6310,6310,6310,0
|
|
20230718,181700,428136780,6310,6310,6310,6310,0
|
|
20230718,181600,428136780,6310,6310,6310,6310,0
|
|
20230718,181500,428136780,6310,6310,6310,6310,0
|
|
20230718,181400,428136780,6310,6310,6310,6310,0
|
|
20230718,181300,428136780,6310,6310,6310,6310,0
|
|
20230718,181200,428136780,6310,6310,6310,6310,0
|
|
20230718,181100,428136780,6310,6310,6310,6310,0
|
|
20230718,181000,428136780,6310,6310,6310,6310,0
|
|
20230718,180900,428136780,6310,6310,6310,6310,0
|
|
20230718,180800,428136780,6310,6310,6310,6310,0
|
|
20230718,180700,428136780,6310,6310,6310,6310,0
|
|
20230718,180600,428136780,6310,6310,6310,6310,0
|
|
20230718,180500,428136780,6310,6310,6310,6310,0
|
|
20230718,180400,428136780,6310,6310,6310,6310,1533
|
|
20230718,180300,428136780,6310,6310,6310,6310,0
|
|
20230718,180200,428136780,6310,6310,6310,6310,0
|
|
20230718,180100,428136780,6310,6310,6310,6310,0
|
|
20230718,180000,428136780,6310,6310,6310,6310,0
|
|
20230718,175900,428136780,6310,6310,6310,6310,0
|
|
20230718,175800,428136780,6310,6310,6310,6310,0
|
|
20230718,175700,428136780,6310,6310,6310,6310,0
|
|
20230718,175600,428136780,6310,6310,6310,6310,0
|
|
20230718,175500,428136780,6310,6310,6310,6310,0
|
|
20230718,175400,428136780,6310,6310,6310,6310,0
|
|
20230718,175300,428136780,6310,6310,6310,6310,0
|
|
20230718,175200,428136780,6310,6310,6310,6310,0
|
|
20230718,175100,428136780,6310,6310,6310,6310,0
|
|
20230718,175000,428136780,6310,6310,6310,6310,0
|
|
20230718,174900,428136780,6310,6310,6310,6310,0
|
|
20230718,174800,428136780,6310,6310,6310,6310,0
|
|
20230718,174700,428136780,6310,6310,6310,6310,0
|
|
20230718,174600,428136780,6310,6310,6310,6310,0
|
|
20230718,174500,428136780,6310,6310,6310,6310,0
|
|
20230718,174400,428136780,6310,6310,6310,6310,0
|
|
20230718,174300,428136780,6310,6310,6310,6310,0
|
|
20230718,174200,428136780,6310,6310,6310,6310,0
|
|
20230718,174100,428136780,6310,6310,6310,6310,0
|
|
20230718,174000,428136780,6310,6310,6310,6310,0
|
|
20230718,173900,428136780,6310,6310,6310,6310,0
|
|
20230718,173800,428136780,6310,6310,6310,6310,0
|
|
20230718,173700,428136780,6310,6310,6310,6310,0
|
|
20230718,173600,428136780,6310,6310,6310,6310,0
|
|
20230718,173500,428136780,6310,6310,6310,6310,0
|
|
20230718,173400,428136780,6310,6310,6310,6310,1533
|
|
20230718,173300,428136780,6310,6310,6310,6310,0
|
|
20230718,173200,428136780,6310,6310,6310,6310,0
|
|
20230718,173100,428136780,6310,6310,6310,6310,0
|
|
20230718,173000,428136780,6310,6310,6310,6310,0
|
|
20230718,172900,428136780,6310,6310,6310,6310,0
|
|
20230718,172800,428136780,6310,6310,6310,6310,0
|
|
20230718,172700,428136780,6310,6310,6310,6310,0
|
|
20230718,172600,428136780,6310,6310,6310,6310,0
|
|
20230718,172500,428136780,6310,6310,6310,6310,0
|
|
20230718,172400,428136780,6310,6310,6310,6310,0
|
|
20230718,172300,428136780,6310,6310,6310,6310,0
|
|
20230718,172200,428136780,6310,6310,6310,6310,0
|
|
20230718,172100,428136780,6310,6310,6310,6310,0
|
|
20230718,172000,428136780,6310,6310,6310,6310,0
|
|
20230718,171900,428136780,6310,6310,6310,6310,0
|
|
20230718,171800,428136780,6310,6310,6310,6310,0
|
|
20230718,171700,428136780,6310,6310,6310,6310,0
|
|
20230718,171600,428136780,6310,6310,6310,6310,0
|
|
20230718,171500,428136780,6310,6310,6310,6310,0
|
|
20230718,171400,428136780,6310,6310,6310,6310,0
|
|
20230718,171300,428136780,6310,6310,6310,6310,0
|
|
20230718,171200,428136780,6310,6310,6310,6310,0
|
|
20230718,171100,428136780,6310,6310,6310,6310,0
|
|
20230718,171000,428136780,6310,6310,6310,6310,0
|
|
20230718,170900,428136780,6310,6310,6310,6310,0
|
|
20230718,170800,428136780,6310,6310,6310,6310,0
|
|
20230718,170700,428136780,6310,6310,6310,6310,0
|
|
20230718,170600,428136780,6310,6310,6310,6310,0
|
|
20230718,170500,428136780,6310,6310,6310,6310,0
|
|
20230718,170400,428136780,6310,6310,6310,6310,1533
|
|
20230718,170300,428136780,6310,6310,6310,6310,0
|
|
20230718,170200,428136780,6310,6310,6310,6310,0
|
|
20230718,170100,428136780,6310,6310,6310,6310,0
|
|
20230718,170000,428136780,6310,6310,6310,6310,0
|
|
20230718,165900,428136780,6310,6310,6310,6310,0
|
|
20230718,165800,428136780,6310,6310,6310,6310,0
|
|
20230718,165700,428136780,6310,6310,6310,6310,0
|
|
20230718,165600,428136780,6310,6310,6310,6310,0
|
|
20230718,165500,428136780,6310,6310,6310,6310,0
|
|
20230718,165400,428136780,6310,6310,6310,6310,0
|
|
20230718,165300,428136780,6310,6310,6310,6310,0
|
|
20230718,165200,428136780,6310,6310,6310,6310,0
|
|
20230718,165100,428136780,6310,6310,6310,6310,0
|
|
20230718,165000,428136780,6310,6310,6310,6310,0
|
|
20230718,164900,428136780,6310,6310,6310,6310,0
|
|
20230718,164800,428136780,6310,6310,6310,6310,0
|
|
20230718,164700,428136780,6310,6310,6310,6310,0
|
|
20230718,164600,428136780,6310,6310,6310,6310,0
|
|
20230718,164500,428136780,6310,6310,6310,6310,0
|
|
20230718,164400,428136780,6310,6310,6310,6310,0
|
|
20230718,164300,428136780,6310,6310,6310,6310,0
|
|
20230718,164200,428136780,6310,6310,6310,6310,0
|
|
20230718,164100,428136780,6310,6310,6310,6310,0
|
|
20230718,164000,428136780,6310,6310,6310,6310,0
|
|
20230718,163900,428136780,6310,6310,6310,6310,0
|
|
20230718,163800,428136780,6310,6310,6310,6310,0
|
|
20230718,163700,428136780,6310,6310,6310,6310,0
|
|
20230718,163600,428136780,6310,6310,6310,6310,0
|
|
20230718,163500,428136780,6310,6310,6310,6310,0
|
|
20230718,163400,428136780,6310,6310,6310,6310,1533
|
|
20230718,163300,428136780,6310,6310,6310,6310,0
|
|
20230718,163200,428136780,6310,6310,6310,6310,0
|
|
20230718,163100,428136780,6310,6310,6310,6310,0
|
|
20230718,163000,428136780,6310,6310,6310,6310,0
|
|
20230718,162900,428136780,6310,6310,6310,6310,0
|
|
20230718,162800,428136780,6310,6310,6310,6310,0
|
|
20230718,162700,428136780,6310,6310,6310,6310,0
|
|
20230718,162600,428136780,6310,6310,6310,6310,0
|
|
20230718,162500,428136780,6310,6310,6310,6310,0
|
|
20230718,162400,428136780,6310,6310,6310,6310,0
|
|
20230718,162300,428136780,6310,6310,6310,6310,0
|
|
20230718,162200,428136780,6310,6310,6310,6310,0
|
|
20230718,162100,428136780,6310,6310,6310,6310,0
|
|
20230718,162000,428136780,6310,6310,6310,6310,0
|
|
20230718,161900,428136780,6310,6310,6310,6310,0
|
|
20230718,161800,428136780,6310,6310,6310,6310,0
|
|
20230718,161700,428136780,6310,6310,6310,6310,0
|
|
20230718,161600,428136780,6310,6310,6310,6310,0
|
|
20230718,161500,428136780,6310,6310,6310,6310,0
|
|
20230718,161400,428136780,6310,6310,6310,6310,0
|
|
20230718,161300,428136780,6310,6310,6310,6310,0
|
|
20230718,161200,428136780,6310,6310,6310,6310,0
|
|
20230718,161100,428136780,6310,6310,6310,6310,0
|
|
20230718,161000,428136780,6310,6310,6310,6310,0
|
|
20230718,160900,428136780,6310,6310,6310,6310,0
|
|
20230718,160800,428136780,6310,6310,6310,6310,0
|
|
20230718,160700,428136780,6310,6310,6310,6310,0
|
|
20230718,160600,428136780,6310,6310,6310,6310,0
|
|
20230718,160500,428136780,6310,6310,6310,6310,0
|
|
20230718,160400,428136780,6310,6310,6310,6310,1533
|
|
20230718,160300,428136780,6310,6310,6310,6310,0
|
|
20230718,160200,428136780,6310,6310,6310,6310,0
|
|
20230718,160100,428136780,6310,6310,6310,6310,0
|
|
20230718,160000,428136780,6310,6310,6310,6310,0
|
|
20230718,155900,428136780,6310,6310,6310,6310,0
|
|
20230718,155800,428136780,6310,6310,6310,6310,0
|
|
20230718,155700,428136780,6310,6310,6310,6310,0
|
|
20230718,155600,428136780,6310,6310,6310,6310,0
|
|
20230718,155500,428136780,6310,6310,6310,6310,0
|
|
20230718,155400,428136780,6310,6310,6310,6310,0
|
|
20230718,155300,428136780,6310,6310,6310,6310,0
|
|
20230718,155200,428136780,6310,6310,6310,6310,0
|
|
20230718,155100,428136780,6310,6310,6310,6310,0
|
|
20230718,155000,428136780,6310,6310,6310,6310,0
|
|
20230718,154900,428136780,6310,6310,6310,6310,0
|
|
20230718,154800,428136780,6310,6310,6310,6310,0
|
|
20230718,154700,428136780,6310,6310,6310,6310,0
|
|
20230718,154600,428136780,6310,6310,6310,6310,0
|
|
20230718,154500,428136780,6310,6310,6310,6310,0
|
|
20230718,154400,428136780,6310,6310,6310,6310,0
|
|
20230718,154300,428136780,6310,6310,6310,6310,0
|
|
20230718,154200,428136780,6310,6310,6310,6310,0
|
|
20230718,154100,428136780,6310,6310,6310,6310,0
|
|
20230718,154000,428136780,6310,6310,6310,6310,0
|
|
20230718,153900,428136780,6310,6310,6310,6310,0
|
|
20230718,153800,428136780,6310,6310,6310,6310,0
|
|
20230718,153700,428136780,6310,6310,6310,6310,0
|
|
20230718,153600,428136780,6310,6310,6310,6310,0
|
|
20230718,153500,428136780,6310,6310,6310,6310,0
|
|
20230718,153400,428136780,6310,6310,6310,6310,1533
|
|
20230718,153300,428136780,6310,6310,6310,6310,0
|
|
20230718,153200,428136780,6310,6310,6310,6310,0
|
|
20230718,153100,428136780,6310,6310,6310,6310,0
|
|
20230718,153000,428136780,6310,6310,6310,6310,1533
|
|
20230718,152900,418463550,6320,6320,6320,6320,0
|
|
20230718,152800,418463550,6320,6320,6320,6320,0
|
|
20230718,152700,418463550,6320,6320,6320,6320,0
|
|
20230718,152600,418463550,6320,6320,6320,6320,0
|
|
20230718,152500,418463550,6320,6320,6320,6320,0
|
|
20230718,152400,418463550,6320,6320,6320,6320,0
|
|
20230718,152300,418463550,6320,6320,6320,6320,0
|
|
20230718,152200,418463550,6320,6320,6320,6320,0
|
|
20230718,152100,418463550,6320,6320,6320,6320,0
|
|
20230718,152000,418463550,6320,6320,6320,6320,0
|
|
20230718,151900,418463550,6320,6320,6320,6320,125
|
|
20230718,151800,417673550,6320,6330,6330,6320,129
|
|
20230718,151700,416857170,6330,6330,6330,6330,0
|
|
20230718,151600,416857170,6330,6330,6330,6310,669
|
|
20230718,151500,412635460,6320,6330,6340,6320,31
|
|
20230718,151400,412439440,6340,6340,6340,6340,50
|
|
20230718,151300,412122440,6340,6340,6340,6340,0
|
|
20230718,151200,412122440,6340,6320,6340,6310,113
|
|
20230718,151100,411407410,6340,6320,6340,6310,692
|
|
20230718,151000,407034180,6340,6330,6340,6330,23
|
|
20230718,150900,406888570,6340,6340,6340,6340,0
|
|
20230718,150800,406888570,6340,6340,6340,6340,2
|
|
20230718,150700,406875890,6340,6340,6340,6340,30
|
|
20230718,150600,406685690,6340,6330,6340,6330,4
|
|
20230718,150500,406660360,6330,6330,6340,6330,141
|
|
20230718,150400,405767820,6340,6340,6340,6340,0
|
|
20230718,150300,405767820,6340,6340,6340,6340,0
|
|
20230718,150200,405767820,6340,6340,6340,6340,1
|
|
20230718,150100,405761480,6320,6320,6320,6320,307
|
|
20230718,150000,403821240,6340,6340,6340,6340,0
|
|
20230718,145900,403821240,6340,6340,6340,6340,0
|
|
20230718,145800,403821240,6340,6340,6340,6340,98
|
|
20230718,145700,403199920,6330,6330,6330,6330,50
|
|
20230718,145600,402883420,6330,6330,6330,6330,1
|
|
20230718,145500,402877090,6340,6340,6340,6340,0
|
|
20230718,145400,402877090,6340,6340,6340,6340,104
|
|
20230718,145300,402217730,6340,6340,6340,6340,0
|
|
20230718,145200,402217730,6340,6340,6340,6340,0
|
|
20230718,145100,402217730,6340,6340,6340,6340,23
|
|
20230718,145000,402071910,6340,6340,6340,6340,0
|
|
20230718,144900,402071910,6340,6340,6340,6340,0
|
|
20230718,144800,402071910,6340,6340,6340,6340,0
|
|
20230718,144700,402071910,6340,6340,6340,6340,0
|
|
20230718,144600,402071910,6340,6340,6340,6340,0
|
|
20230718,144500,402071910,6340,6320,6340,6310,1022
|
|
20230718,144400,395623050,6320,6330,6330,6320,687
|
|
20230718,144300,391281140,6320,6340,6340,6320,201
|
|
20230718,144200,390010800,6330,6330,6330,6330,0
|
|
20230718,144100,390010800,6330,6330,6330,6330,15
|
|
20230718,144000,389915850,6330,6330,6330,6330,81
|
|
20230718,143900,389403120,6330,6330,6330,6330,55
|
|
20230718,143800,389054970,6330,6340,6340,6330,493
|
|
20230718,143700,385933270,6340,6340,6340,6340,0
|
|
20230718,143600,385933270,6340,6340,6340,6340,10
|
|
20230718,143500,385869870,6340,6340,6340,6340,10
|
|
20230718,143400,385806470,6330,6330,6330,6330,0
|
|
20230718,143300,385806470,6330,6330,6330,6330,30
|
|
20230718,143200,385616570,6320,6320,6320,6320,0
|
|
20230718,143100,385616570,6320,6340,6340,6320,16
|
|
20230718,143000,385515430,6320,6320,6320,6320,0
|
|
20230718,142900,385515430,6320,6320,6320,6320,0
|
|
20230718,142800,385515430,6320,6330,6330,6320,309
|
|
20230718,142700,383561430,6330,6330,6330,6330,0
|
|
20230718,142600,383561430,6330,6330,6330,6330,0
|
|
20230718,142500,383561430,6330,6330,6330,6330,30
|
|
20230718,142400,383371530,6330,6330,6330,6330,1
|
|
20230718,142300,383365200,6330,6330,6330,6330,15
|
|
20230718,142200,383270250,6340,6340,6340,6340,0
|
|
20230718,142100,383270250,6340,6340,6340,6340,0
|
|
20230718,142000,383270250,6340,6340,6340,6340,0
|
|
20230718,141900,383270250,6340,6340,6340,6340,0
|
|
20230718,141800,383270250,6340,6340,6340,6340,0
|
|
20230718,141700,383270250,6340,6340,6340,6340,0
|
|
20230718,141600,383270250,6340,6330,6340,6330,2
|
|
20230718,141500,383257580,6330,6330,6330,6330,20
|
|
20230718,141400,383130980,6330,6330,6330,6330,200
|
|
20230718,141300,381864980,6330,6330,6330,6330,0
|
|
20230718,141200,381864980,6330,6350,6350,6330,1532
|
|
20230718,141100,372156160,6360,6360,6360,6360,9
|
|
20230718,141000,372098920,6360,6360,6360,6360,718
|
|
20230718,140900,367532440,6360,6360,6360,6360,0
|
|
20230718,140800,367532440,6360,6360,6360,6360,4
|
|
20230718,140700,367507000,6350,6350,6350,6350,0
|
|
20230718,140600,367507000,6350,6350,6350,6350,0
|
|
20230718,140500,367507000,6350,6350,6350,6350,26
|
|
20230718,140400,367341900,6350,6350,6350,6350,74
|
|
20230718,140300,366872000,6350,6350,6350,6350,0
|
|
20230718,140200,366872000,6350,6350,6350,6350,1
|
|
20230718,140100,366865650,6350,6350,6350,6350,0
|
|
20230718,140000,366865650,6350,6350,6350,6350,0
|
|
20230718,135900,366865650,6350,6350,6350,6350,0
|
|
20230718,135800,366865650,6350,6350,6350,6350,80
|
|
20230718,135700,366357650,6350,6360,6360,6350,930
|
|
20230718,135600,360452100,6360,6380,6380,6360,720
|
|
20230718,135500,355872280,6380,6380,6380,6380,1
|
|
20230718,135400,355865900,6390,6390,6390,6390,0
|
|
20230718,135300,355865900,6390,6390,6390,6390,0
|
|
20230718,135200,355865900,6390,6390,6390,6390,59
|
|
20230718,135100,355488890,6390,6390,6390,6390,50
|
|
20230718,135000,355169390,6390,6390,6390,6390,0
|
|
20230718,134900,355169390,6390,6390,6390,6390,1
|
|
20230718,134800,355163000,6360,6360,6360,6360,11
|
|
20230718,134700,355093040,6420,6370,6420,6370,1000
|
|
20230718,134600,348716320,6370,6370,6370,6370,0
|
|
20230718,134500,348716320,6370,6370,6370,6370,0
|
|
20230718,134400,348716320,6370,6370,6370,6370,0
|
|
20230718,134300,348716320,6370,6370,6370,6370,0
|
|
20230718,134200,348716320,6370,6370,6370,6370,1
|
|
20230718,134100,348709950,6350,6350,6350,6350,0
|
|
20230718,134000,348709950,6350,6350,6350,6350,0
|
|
20230718,133900,348709950,6350,6350,6350,6350,0
|
|
20230718,133800,348709950,6350,6350,6350,6350,0
|
|
20230718,133700,348709950,6350,6350,6350,6350,100
|
|
20230718,133600,348074950,6350,6350,6350,6350,0
|
|
20230718,133500,348074950,6350,6360,6360,6350,155
|
|
20230718,133400,347090590,6370,6370,6370,6370,2
|
|
20230718,133300,347077850,6350,6350,6350,6350,0
|
|
20230718,133200,347077850,6350,6350,6350,6350,0
|
|
20230718,133100,347077850,6350,6350,6350,6350,0
|
|
20230718,133000,347077850,6350,6360,6360,6350,165
|
|
20230718,132900,346029090,6360,6360,6360,6360,0
|
|
20230718,132800,346029090,6360,6360,6360,6360,0
|
|
20230718,132700,346029090,6360,6360,6360,6360,0
|
|
20230718,132600,346029090,6360,6360,6360,6360,10
|
|
20230718,132500,345965490,6360,6360,6360,6360,0
|
|
20230718,132400,345965490,6360,6360,6360,6360,0
|
|
20230718,132300,345965490,6360,6350,6360,6340,40
|
|
20230718,132200,345711480,6350,6350,6350,6350,494
|
|
20230718,132100,342574580,6360,6360,6360,6360,0
|
|
20230718,132000,342574580,6360,6360,6360,6360,157
|
|
20230718,131900,341576060,6370,6370,6370,6370,0
|
|
20230718,131800,341576060,6370,6370,6370,6370,1
|
|
20230718,131700,341569690,6370,6370,6370,6370,1
|
|
20230718,131600,341563320,6360,6370,6370,6360,326
|
|
20230718,131500,339486800,6370,6370,6370,6370,0
|
|
20230718,131400,339486800,6370,6370,6370,6370,0
|
|
20230718,131300,339486800,6370,6370,6370,6370,0
|
|
20230718,131200,339486800,6370,6370,6370,6370,1
|
|
20230718,131100,339480430,6360,6360,6360,6360,7
|
|
20230718,131000,339435910,6360,6360,6360,6360,332
|
|
20230718,130900,337324390,6370,6370,6370,6370,0
|
|
20230718,130800,337324390,6370,6370,6370,6370,0
|
|
20230718,130700,337324390,6370,6370,6370,6370,0
|
|
20230718,130600,337324390,6370,6370,6370,6370,0
|
|
20230718,130500,337324390,6370,6370,6370,6370,1
|
|
20230718,130400,337318020,6370,6370,6370,6370,59
|
|
20230718,130300,336942190,6370,6370,6370,6370,0
|
|
20230718,130200,336942190,6370,6370,6370,6370,13
|
|
20230718,130100,336859380,6370,6370,6370,6370,78
|
|
20230718,130000,336362520,6370,6370,6370,6370,0
|
|
20230718,125900,336362520,6370,6370,6370,6370,0
|
|
20230718,125800,336362520,6370,6370,6370,6370,10
|
|
20230718,125700,336298820,6370,6370,6370,6370,60
|
|
20230718,125600,335916620,6360,6360,6360,6360,9
|
|
20230718,125500,335859380,6370,6370,6370,6370,0
|
|
20230718,125400,335859380,6370,6370,6370,6370,0
|
|
20230718,125300,335859380,6370,6370,6370,6370,0
|
|
20230718,125200,335859380,6370,6370,6370,6370,0
|
|
20230718,125100,335859380,6370,6370,6370,6370,0
|
|
20230718,125000,335859380,6370,6370,6370,6370,0
|
|
20230718,124900,335859380,6370,6370,6370,6370,0
|
|
20230718,124800,335859380,6370,6370,6370,6370,0
|
|
20230718,124700,335859380,6370,6370,6370,6370,0
|
|
20230718,124600,335859380,6370,6370,6370,6370,1
|
|
20230718,124500,335853010,6370,6370,6370,6370,1
|
|
20230718,124400,335846640,6370,6370,6370,6370,0
|
|
20230718,124300,335846640,6370,6370,6370,6370,80
|
|
20230718,124200,335337040,6370,6370,6370,6370,0
|
|
20230718,124100,335337040,6370,6370,6370,6370,0
|
|
20230718,124000,335337040,6370,6370,6370,6370,0
|
|
20230718,123900,335337040,6370,6370,6370,6370,0
|
|
20230718,123800,335337040,6370,6370,6370,6370,10
|
|
20230718,123700,335273340,6370,6370,6370,6370,0
|
|
20230718,123600,335273340,6370,6370,6370,6370,0
|
|
20230718,123500,335273340,6370,6370,6370,6370,0
|
|
20230718,123400,335273340,6370,6370,6370,6370,0
|
|
20230718,123300,335273340,6370,6360,6370,6360,3
|
|
20230718,123200,335254250,6370,6370,6370,6370,0
|
|
20230718,123100,335254250,6370,6370,6370,6370,0
|
|
20230718,123000,335254250,6370,6370,6370,6370,0
|
|
20230718,122900,335254250,6370,6370,6370,6370,1
|
|
20230718,122800,335247880,6340,6340,6340,6340,100
|
|
20230718,122700,334613880,6370,6370,6390,6360,289
|
|
20230718,122600,332775780,6370,6390,6390,6370,51
|
|
20230718,122500,332449910,6390,6390,6390,6390,1
|
|
20230718,122400,332443520,6370,6370,6370,6370,1
|
|
20230718,122300,332437150,6390,6350,6450,6350,2097
|
|
20230718,122200,318997520,6350,6350,6350,6350,1
|
|
20230718,122100,318991170,6350,6340,6350,6340,680
|
|
20230718,122000,314679560,6340,6340,6340,6340,3
|
|
20230718,121900,314660540,6330,6330,6330,6330,201
|
|
20230718,121800,313388210,6330,6330,6330,6330,0
|
|
20230718,121700,313388210,6330,6330,6330,6330,100
|
|
20230718,121600,312755210,6330,6330,6330,6330,0
|
|
20230718,121500,312755210,6330,6330,6330,6330,0
|
|
20230718,121400,312755210,6330,6330,6330,6330,41
|
|
20230718,121300,312495680,6330,6330,6330,6330,58
|
|
20230718,121200,312128540,6330,6330,6330,6330,15
|
|
20230718,121100,312033590,6330,6350,6350,6330,525
|
|
20230718,121000,308708310,6370,6370,6370,6370,0
|
|
20230718,120900,308708310,6370,6370,6370,6370,0
|
|
20230718,120800,308708310,6370,6370,6370,6370,0
|
|
20230718,120700,308708310,6370,6370,6370,6370,0
|
|
20230718,120600,308708310,6370,6370,6370,6370,0
|
|
20230718,120500,308708310,6370,6370,6370,6370,0
|
|
20230718,120400,308708310,6370,6370,6370,6370,0
|
|
20230718,120300,308708310,6370,6370,6370,6370,0
|
|
20230718,120200,308708310,6370,6370,6370,6370,0
|
|
20230718,120100,308708310,6370,6370,6370,6370,0
|
|
20230718,120000,308708310,6370,6370,6370,6370,313
|
|
20230718,115900,306714500,6370,6370,6370,6370,0
|
|
20230718,115800,306714500,6370,6370,6370,6370,0
|
|
20230718,115700,306714500,6370,6370,6370,6370,0
|
|
20230718,115600,306714500,6370,6370,6370,6370,0
|
|
20230718,115500,306714500,6370,6360,6370,6340,497
|
|
20230718,115400,303558680,6350,6350,6350,6350,0
|
|
20230718,115300,303558680,6350,6410,6410,6340,2186
|
|
20230718,115200,289646770,6410,6430,6430,6410,2
|
|
20230718,115100,289633930,6420,6420,6420,6420,300
|
|
20230718,115000,287707930,6420,6420,6420,6420,1
|
|
20230718,114900,287701510,6390,6390,6390,6390,0
|
|
20230718,114800,287701510,6390,6420,6420,6390,174
|
|
20230718,114700,286584600,6420,6410,6420,6400,34
|
|
20230718,114600,286366960,6420,6420,6420,6420,0
|
|
20230718,114500,286366960,6420,6380,6420,6380,850
|
|
20230718,114400,280925560,6380,6380,6380,6380,0
|
|
20230718,114300,280925560,6380,6380,6380,6380,1
|
|
20230718,114200,280919180,6350,6360,6360,6350,16
|
|
20230718,114100,280817440,6380,6380,6380,6380,0
|
|
20230718,114000,280817440,6380,6380,6380,6380,0
|
|
20230718,113900,280817440,6380,6380,6380,6380,0
|
|
20230718,113800,280817440,6380,6380,6380,6380,0
|
|
20230718,113700,280817440,6380,6380,6380,6380,1
|
|
20230718,113600,280811060,6370,6370,6370,6370,0
|
|
20230718,113500,280811060,6370,6380,6380,6370,593
|
|
20230718,113400,277032390,6390,6390,6390,6390,4
|
|
20230718,113300,277006830,6400,6400,6400,6400,0
|
|
20230718,113200,277006830,6400,6410,6410,6400,118
|
|
20230718,113100,276251530,6400,6400,6400,6400,80
|
|
20230718,113000,275739530,6410,6410,6410,6410,265
|
|
20230718,112900,274040880,6410,6410,6410,6410,0
|
|
20230718,112800,274040880,6410,6410,6410,6410,0
|
|
20230718,112700,274040880,6410,6410,6410,6410,0
|
|
20230718,112600,274040880,6410,6410,6410,6410,0
|
|
20230718,112500,274040880,6410,6410,6410,6410,0
|
|
20230718,112400,274040880,6410,6410,6410,6410,0
|
|
20230718,112300,274040880,6410,6410,6410,6410,0
|
|
20230718,112200,274040880,6410,6410,6410,6410,0
|
|
20230718,112100,274040880,6410,6410,6410,6410,0
|
|
20230718,112000,274040880,6410,6410,6410,6410,0
|
|
20230718,111900,274040880,6410,6400,6410,6400,294
|
|
20230718,111800,272159270,6400,6370,6400,6370,828
|
|
20230718,111700,266877520,6370,6370,6370,6370,1
|
|
20230718,111600,266871150,6360,6360,6360,6360,1
|
|
20230718,111500,266864790,6380,6350,6380,6350,31
|
|
20230718,111400,266667910,6350,6350,6350,6350,2
|
|
20230718,111300,266655210,6350,6350,6350,6350,2
|
|
20230718,111200,266642510,6350,6350,6350,6350,35
|
|
20230718,111100,266420260,6350,6350,6350,6350,4
|
|
20230718,111000,266394860,6350,6350,6350,6350,3
|
|
20230718,110900,266375810,6350,6350,6350,6350,9
|
|
20230718,110800,266318660,6350,6360,6360,6350,1229
|
|
20230718,110700,258514410,6360,6360,6360,6360,117
|
|
20230718,110600,257770290,6370,6370,6370,6370,118
|
|
20230718,110500,257018630,6360,6360,6360,6360,50
|
|
20230718,110400,256700630,6350,6380,6380,6350,42
|
|
20230718,110300,256433680,6360,6350,6360,6350,224
|
|
20230718,110200,255010960,6360,6360,6360,6360,0
|
|
20230718,110100,255010960,6360,6360,6360,6360,81
|
|
20230718,110000,254495800,6360,6360,6360,6360,333
|
|
20230718,105900,252377920,6360,6360,6360,6360,55
|
|
20230718,105800,252028120,6360,6370,6370,6360,274
|
|
20230718,105700,250282900,6370,6370,6370,6370,134
|
|
20230718,105600,249429320,6380,6370,6380,6370,67
|
|
20230718,105500,249002520,6370,6370,6370,6370,0
|
|
20230718,105400,249002520,6370,6370,6370,6370,0
|
|
20230718,105300,249002520,6370,6370,6370,6370,0
|
|
20230718,105200,249002520,6370,6370,6370,6370,0
|
|
20230718,105100,249002520,6370,6380,6380,6370,14
|
|
20230718,105000,248913260,6380,6380,6380,6380,0
|
|
20230718,104900,248913260,6380,6370,6380,6370,42
|
|
20230718,104800,248645380,6380,6380,6380,6370,212
|
|
20230718,104700,247292910,6360,6360,6360,6360,0
|
|
20230718,104600,247292910,6360,6360,6360,6360,77
|
|
20230718,104500,246803190,6360,6360,6360,6360,100
|
|
20230718,104400,246167190,6380,6380,6380,6380,0
|
|
20230718,104300,246167190,6380,6380,6380,6380,0
|
|
20230718,104200,246167190,6380,6370,6380,6370,101
|
|
20230718,104100,245523810,6380,6380,6380,6360,2734
|
|
20230718,104000,228112930,6370,6370,6370,6370,10
|
|
20230718,103900,228049230,6380,6380,6380,6370,265
|
|
20230718,103800,226358670,6370,6370,6370,6370,8
|
|
20230718,103700,226307710,6370,6380,6380,6370,136
|
|
20230718,103600,225441280,6370,6370,6370,6370,96
|
|
20230718,103500,224829760,6380,6380,6380,6380,50
|
|
20230718,103400,224510760,6370,6370,6370,6370,75
|
|
20230718,103300,224033010,6370,6370,6370,6370,39
|
|
20230718,103200,223784580,6370,6380,6380,6370,986
|
|
20230718,103100,217496540,6380,6380,6380,6380,96
|
|
20230718,103000,216884060,6380,6380,6380,6380,660
|
|
20230718,102900,212673260,6370,6370,6370,6370,0
|
|
20230718,102800,212673260,6370,6370,6370,6370,50
|
|
20230718,102700,212354760,6370,6370,6370,6370,19
|
|
20230718,102600,212233730,6360,6360,6360,6360,100
|
|
20230718,102500,211597730,6360,6380,6380,6360,12
|
|
20230718,102400,211521270,6380,6380,6380,6380,2
|
|
20230718,102300,211508510,6360,6370,6370,6360,86
|
|
20230718,102200,210961430,6370,6370,6370,6370,30
|
|
20230718,102100,210770330,6370,6400,6400,6370,803
|
|
20230718,102000,205652260,6380,6380,6380,6380,10
|
|
20230718,101900,205588460,6380,6380,6380,6380,146
|
|
20230718,101800,204656980,6380,6410,6410,6380,740
|
|
20230718,101700,199929130,6410,6410,6410,6410,437
|
|
20230718,101600,197127960,6410,6410,6410,6410,38
|
|
20230718,101500,196884380,6410,6410,6410,6410,0
|
|
20230718,101400,196884380,6410,6410,6410,6410,0
|
|
20230718,101300,196884380,6410,6410,6410,6410,10
|
|
20230718,101200,196820280,6400,6400,6400,6400,1
|
|
20230718,101100,196813880,6400,6400,6400,6400,19
|
|
20230718,101000,196692280,6400,6410,6410,6400,23
|
|
20230718,100900,196544980,6410,6410,6410,6410,0
|
|
20230718,100800,196544980,6410,6410,6410,6410,1
|
|
20230718,100700,196538570,6410,6410,6410,6410,0
|
|
20230718,100600,196538570,6410,6410,6410,6410,1
|
|
20230718,100500,196532160,6410,6410,6410,6410,10
|
|
20230718,100400,196468060,6410,6410,6410,6410,60
|
|
20230718,100300,196083460,6410,6410,6410,6410,0
|
|
20230718,100200,196083460,6410,6410,6410,6410,1
|
|
20230718,100100,196077050,6390,6400,6400,6390,498
|
|
20230718,100000,192893090,6400,6400,6400,6400,13
|
|
20230718,095900,192809890,6400,6400,6400,6400,5
|
|
20230718,095800,192777890,6400,6400,6400,6400,0
|
|
20230718,095700,192777890,6400,6400,6400,6400,0
|
|
20230718,095600,192777890,6400,6400,6400,6400,0
|
|
20230718,095500,192777890,6400,6400,6400,6400,0
|
|
20230718,095400,192777890,6400,6400,6400,6400,18
|
|
20230718,095300,192662690,6400,6400,6400,6400,2
|
|
20230718,095200,192649890,6400,6400,6400,6400,23
|
|
20230718,095100,192502690,6420,6420,6420,6420,200
|
|
20230718,095000,191218690,6420,6420,6420,6420,2
|
|
20230718,094900,191205850,6420,6400,6430,6400,214
|
|
20230718,094800,189835680,6400,6400,6400,6400,0
|
|
20230718,094700,189835680,6400,6420,6430,6400,105
|
|
20230718,094600,189161060,6420,6420,6420,6420,0
|
|
20230718,094500,189161060,6420,6470,6470,6420,625
|
|
20230718,094400,185148340,6460,6420,6460,6380,686
|
|
20230718,094300,180753590,6400,6400,6400,6400,105
|
|
20230718,094200,180081590,6400,6410,6410,6400,120
|
|
20230718,094100,179312590,6390,6410,6420,6390,82
|
|
20230718,094000,178788170,6390,6400,6430,6390,427
|
|
20230718,093900,176044040,6420,6430,6430,6420,155
|
|
20230718,093800,175048790,6430,6430,6430,6430,0
|
|
20230718,093700,175048790,6430,6410,6430,6410,2
|
|
20230718,093600,175035950,6400,6400,6400,6400,1060
|
|
20230718,093500,168251950,6400,6380,6430,6370,1706
|
|
20230718,093400,157368500,6380,6370,6430,6370,1025
|
|
20230718,093300,150834490,6370,6420,6420,6350,3046
|
|
20230718,093200,131395280,6420,6420,6420,6420,1
|
|
20230718,093100,131388860,6430,6420,6430,6420,71
|
|
20230718,093000,130932920,6420,6460,6460,6410,3508
|
|
20230718,092900,108361450,6460,6460,6460,6460,191
|
|
20230718,092800,107127590,6470,6470,6470,6470,75
|
|
20230718,092700,106642340,6470,6470,6470,6470,0
|
|
20230718,092600,106642340,6470,6470,6470,6470,0
|
|
20230718,092500,106642340,6470,6460,6470,6460,4
|
|
20230718,092400,106616490,6460,6460,6460,6460,534
|
|
20230718,092300,103166850,6470,6470,6470,6470,0
|
|
20230718,092200,103166850,6470,6470,6470,6470,0
|
|
20230718,092100,103166850,6470,6490,6490,6470,1101
|
|
20230718,092000,96039980,6490,6490,6490,6490,2
|
|
20230718,091900,96027000,6480,6480,6480,6480,0
|
|
20230718,091800,96027000,6480,6480,6480,6480,130
|
|
20230718,091700,95184600,6480,6480,6480,6480,37
|
|
20230718,091600,94944840,6490,6500,6500,6490,250
|
|
20230718,091500,93321850,6500,6500,6500,6500,394
|
|
20230718,091400,90760850,6500,6500,6500,6500,42
|
|
20230718,091300,90487850,6500,6470,6500,6470,137
|
|
20230718,091200,89601430,6470,6480,6480,6470,203
|
|
20230718,091100,88286970,6480,6490,6490,6480,282
|
|
20230718,091000,86457760,6490,6510,6510,6480,969
|
|
20230718,090900,80166940,6510,6530,6540,6510,873
|
|
20230718,090800,74477510,6530,6520,6530,6520,89
|
|
20230718,090700,73896630,6530,6570,6570,6530,406
|
|
20230718,090600,71229710,6570,6570,6570,6520,3219
|
|
20230718,090500,50145290,6560,6620,6620,6550,2838
|
|
20230718,090400,31520380,6580,6590,6620,6580,1005
|
|
20230718,090300,24889360,6580,6600,6600,6580,41
|
|
20230718,090200,24619220,6600,6620,6620,6570,695
|
|
20230718,090100,20030610,6610,6570,6610,6570,1526
|
|
20230718,090000,9953930,6570,6580,6600,6550,1513
|