647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,194300,2968644550,12910,12910,12910,12910,0
|
|
20230718,194200,2968644550,12910,12910,12910,12910,0
|
|
20230718,194100,2968644550,12910,12910,12910,12910,0
|
|
20230718,194000,2968644550,12910,12910,12910,12910,0
|
|
20230718,193900,2968644550,12910,12910,12910,12910,0
|
|
20230718,193800,2968644550,12910,12910,12910,12910,0
|
|
20230718,193700,2968644550,12910,12910,12910,12910,0
|
|
20230718,193600,2968644550,12910,12910,12910,12910,0
|
|
20230718,193500,2968644550,12910,12910,12910,12910,0
|
|
20230718,193400,2968644550,12910,12910,12910,12910,0
|
|
20230718,193300,2968644550,12910,12910,12910,12910,0
|
|
20230718,193200,2968644550,12910,12910,12910,12910,0
|
|
20230718,193100,2968644550,12910,12910,12910,12910,0
|
|
20230718,193000,2968644550,12910,12910,12910,12910,0
|
|
20230718,192900,2968644550,12910,12910,12910,12910,0
|
|
20230718,192800,2968644550,12910,12910,12910,12910,0
|
|
20230718,192700,2968644550,12910,12910,12910,12910,0
|
|
20230718,192600,2968644550,12910,12910,12910,12910,0
|
|
20230718,192500,2968644550,12910,12910,12910,12910,0
|
|
20230718,192400,2968644550,12910,12910,12910,12910,0
|
|
20230718,192300,2968644550,12910,12910,12910,12910,0
|
|
20230718,192200,2968644550,12910,12910,12910,12910,0
|
|
20230718,192100,2968644550,12910,12910,12910,12910,0
|
|
20230718,192000,2968644550,12910,12910,12910,12910,0
|
|
20230718,191900,2968644550,12910,12910,12910,12910,0
|
|
20230718,191800,2968644550,12910,12910,12910,12910,0
|
|
20230718,191700,2968644550,12910,12910,12910,12910,0
|
|
20230718,191600,2968644550,12910,12910,12910,12910,0
|
|
20230718,191500,2968644550,12910,12910,12910,12910,0
|
|
20230718,191400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,191300,2968644550,12910,12910,12910,12910,0
|
|
20230718,191200,2968644550,12910,12910,12910,12910,0
|
|
20230718,191100,2968644550,12910,12910,12910,12910,0
|
|
20230718,191000,2968644550,12910,12910,12910,12910,0
|
|
20230718,190900,2968644550,12910,12910,12910,12910,0
|
|
20230718,190800,2968644550,12910,12910,12910,12910,0
|
|
20230718,190700,2968644550,12910,12910,12910,12910,0
|
|
20230718,190600,2968644550,12910,12910,12910,12910,0
|
|
20230718,190500,2968644550,12910,12910,12910,12910,0
|
|
20230718,190400,2968644550,12910,12910,12910,12910,0
|
|
20230718,190300,2968644550,12910,12910,12910,12910,0
|
|
20230718,190200,2968644550,12910,12910,12910,12910,0
|
|
20230718,190100,2968644550,12910,12910,12910,12910,0
|
|
20230718,190000,2968644550,12910,12910,12910,12910,0
|
|
20230718,185900,2968644550,12910,12910,12910,12910,0
|
|
20230718,185800,2968644550,12910,12910,12910,12910,0
|
|
20230718,185700,2968644550,12910,12910,12910,12910,0
|
|
20230718,185600,2968644550,12910,12910,12910,12910,0
|
|
20230718,185500,2968644550,12910,12910,12910,12910,0
|
|
20230718,185400,2968644550,12910,12910,12910,12910,0
|
|
20230718,185300,2968644550,12910,12910,12910,12910,0
|
|
20230718,185200,2968644550,12910,12910,12910,12910,0
|
|
20230718,185100,2968644550,12910,12910,12910,12910,0
|
|
20230718,185000,2968644550,12910,12910,12910,12910,0
|
|
20230718,184900,2968644550,12910,12910,12910,12910,0
|
|
20230718,184800,2968644550,12910,12910,12910,12910,0
|
|
20230718,184700,2968644550,12910,12910,12910,12910,0
|
|
20230718,184600,2968644550,12910,12910,12910,12910,0
|
|
20230718,184500,2968644550,12910,12910,12910,12910,0
|
|
20230718,184400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,184300,2968644550,12910,12910,12910,12910,0
|
|
20230718,184200,2968644550,12910,12910,12910,12910,0
|
|
20230718,184100,2968644550,12910,12910,12910,12910,0
|
|
20230718,184000,2968644550,12910,12910,12910,12910,0
|
|
20230718,183900,2968644550,12910,12910,12910,12910,0
|
|
20230718,183800,2968644550,12910,12910,12910,12910,0
|
|
20230718,183700,2968644550,12910,12910,12910,12910,0
|
|
20230718,183600,2968644550,12910,12910,12910,12910,0
|
|
20230718,183500,2968644550,12910,12910,12910,12910,0
|
|
20230718,183400,2968644550,12910,12910,12910,12910,0
|
|
20230718,183300,2968644550,12910,12910,12910,12910,0
|
|
20230718,183200,2968644550,12910,12910,12910,12910,0
|
|
20230718,183100,2968644550,12910,12910,12910,12910,0
|
|
20230718,183000,2968644550,12910,12910,12910,12910,0
|
|
20230718,182900,2968644550,12910,12910,12910,12910,0
|
|
20230718,182800,2968644550,12910,12910,12910,12910,0
|
|
20230718,182700,2968644550,12910,12910,12910,12910,0
|
|
20230718,182600,2968644550,12910,12910,12910,12910,0
|
|
20230718,182500,2968644550,12910,12910,12910,12910,0
|
|
20230718,182400,2968644550,12910,12910,12910,12910,0
|
|
20230718,182300,2968644550,12910,12910,12910,12910,0
|
|
20230718,182200,2968644550,12910,12910,12910,12910,0
|
|
20230718,182100,2968644550,12910,12910,12910,12910,0
|
|
20230718,182000,2968644550,12910,12910,12910,12910,0
|
|
20230718,181900,2968644550,12910,12910,12910,12910,0
|
|
20230718,181800,2968644550,12910,12910,12910,12910,0
|
|
20230718,181700,2968644550,12910,12910,12910,12910,0
|
|
20230718,181600,2968644550,12910,12910,12910,12910,0
|
|
20230718,181500,2968644550,12910,12910,12910,12910,0
|
|
20230718,181400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,181300,2968644550,12910,12910,12910,12910,0
|
|
20230718,181200,2968644550,12910,12910,12910,12910,0
|
|
20230718,181100,2968644550,12910,12910,12910,12910,0
|
|
20230718,181000,2968644550,12910,12910,12910,12910,0
|
|
20230718,180900,2968644550,12910,12910,12910,12910,0
|
|
20230718,180800,2968644550,12910,12910,12910,12910,0
|
|
20230718,180700,2968644550,12910,12910,12910,12910,0
|
|
20230718,180600,2968644550,12910,12910,12910,12910,0
|
|
20230718,180500,2968644550,12910,12910,12910,12910,0
|
|
20230718,180400,2968644550,12910,12910,12910,12910,0
|
|
20230718,180300,2968644550,12910,12910,12910,12910,0
|
|
20230718,180200,2968644550,12910,12910,12910,12910,0
|
|
20230718,180100,2968644550,12910,12910,12910,12910,0
|
|
20230718,180000,2968644550,12910,12910,12910,12910,0
|
|
20230718,175900,2968644550,12910,12910,12910,12910,0
|
|
20230718,175800,2968644550,12910,12910,12910,12910,0
|
|
20230718,175700,2968644550,12910,12910,12910,12910,0
|
|
20230718,175600,2968644550,12910,12910,12910,12910,0
|
|
20230718,175500,2968644550,12910,12910,12910,12910,0
|
|
20230718,175400,2968644550,12910,12910,12910,12910,0
|
|
20230718,175300,2968644550,12910,12910,12910,12910,0
|
|
20230718,175200,2968644550,12910,12910,12910,12910,0
|
|
20230718,175100,2968644550,12910,12910,12910,12910,0
|
|
20230718,175000,2968644550,12910,12910,12910,12910,0
|
|
20230718,174900,2968644550,12910,12910,12910,12910,0
|
|
20230718,174800,2968644550,12910,12910,12910,12910,0
|
|
20230718,174700,2968644550,12910,12910,12910,12910,0
|
|
20230718,174600,2968644550,12910,12910,12910,12910,0
|
|
20230718,174500,2968644550,12910,12910,12910,12910,0
|
|
20230718,174400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,174300,2968644550,12910,12910,12910,12910,0
|
|
20230718,174200,2968644550,12910,12910,12910,12910,0
|
|
20230718,174100,2968644550,12910,12910,12910,12910,0
|
|
20230718,174000,2968644550,12910,12910,12910,12910,0
|
|
20230718,173900,2968644550,12910,12910,12910,12910,0
|
|
20230718,173800,2968644550,12910,12910,12910,12910,0
|
|
20230718,173700,2968644550,12910,12910,12910,12910,0
|
|
20230718,173600,2968644550,12910,12910,12910,12910,0
|
|
20230718,173500,2968644550,12910,12910,12910,12910,0
|
|
20230718,173400,2968644550,12910,12910,12910,12910,0
|
|
20230718,173300,2968644550,12910,12910,12910,12910,0
|
|
20230718,173200,2968644550,12910,12910,12910,12910,0
|
|
20230718,173100,2968644550,12910,12910,12910,12910,0
|
|
20230718,173000,2968644550,12910,12910,12910,12910,0
|
|
20230718,172900,2968644550,12910,12910,12910,12910,0
|
|
20230718,172800,2968644550,12910,12910,12910,12910,0
|
|
20230718,172700,2968644550,12910,12910,12910,12910,0
|
|
20230718,172600,2968644550,12910,12910,12910,12910,0
|
|
20230718,172500,2968644550,12910,12910,12910,12910,0
|
|
20230718,172400,2968644550,12910,12910,12910,12910,0
|
|
20230718,172300,2968644550,12910,12910,12910,12910,0
|
|
20230718,172200,2968644550,12910,12910,12910,12910,0
|
|
20230718,172100,2968644550,12910,12910,12910,12910,0
|
|
20230718,172000,2968644550,12910,12910,12910,12910,0
|
|
20230718,171900,2968644550,12910,12910,12910,12910,0
|
|
20230718,171800,2968644550,12910,12910,12910,12910,0
|
|
20230718,171700,2968644550,12910,12910,12910,12910,0
|
|
20230718,171600,2968644550,12910,12910,12910,12910,0
|
|
20230718,171500,2968644550,12910,12910,12910,12910,0
|
|
20230718,171400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,171300,2968644550,12910,12910,12910,12910,0
|
|
20230718,171200,2968644550,12910,12910,12910,12910,0
|
|
20230718,171100,2968644550,12910,12910,12910,12910,0
|
|
20230718,171000,2968644550,12910,12910,12910,12910,0
|
|
20230718,170900,2968644550,12910,12910,12910,12910,0
|
|
20230718,170800,2968644550,12910,12910,12910,12910,0
|
|
20230718,170700,2968644550,12910,12910,12910,12910,0
|
|
20230718,170600,2968644550,12910,12910,12910,12910,0
|
|
20230718,170500,2968644550,12910,12910,12910,12910,0
|
|
20230718,170400,2968644550,12910,12910,12910,12910,0
|
|
20230718,170300,2968644550,12910,12910,12910,12910,0
|
|
20230718,170200,2968644550,12910,12910,12910,12910,0
|
|
20230718,170100,2968644550,12910,12910,12910,12910,0
|
|
20230718,170000,2968644550,12910,12910,12910,12910,0
|
|
20230718,165900,2968644550,12910,12910,12910,12910,0
|
|
20230718,165800,2968644550,12910,12910,12910,12910,0
|
|
20230718,165700,2968644550,12910,12910,12910,12910,0
|
|
20230718,165600,2968644550,12910,12910,12910,12910,0
|
|
20230718,165500,2968644550,12910,12910,12910,12910,0
|
|
20230718,165400,2968644550,12910,12910,12910,12910,0
|
|
20230718,165300,2968644550,12910,12910,12910,12910,0
|
|
20230718,165200,2968644550,12910,12910,12910,12910,0
|
|
20230718,165100,2968644550,12910,12910,12910,12910,0
|
|
20230718,165000,2968644550,12910,12910,12910,12910,0
|
|
20230718,164900,2968644550,12910,12910,12910,12910,0
|
|
20230718,164800,2968644550,12910,12910,12910,12910,0
|
|
20230718,164700,2968644550,12910,12910,12910,12910,0
|
|
20230718,164600,2968644550,12910,12910,12910,12910,0
|
|
20230718,164500,2968644550,12910,12910,12910,12910,0
|
|
20230718,164400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,164300,2968644550,12910,12910,12910,12910,0
|
|
20230718,164200,2968644550,12910,12910,12910,12910,0
|
|
20230718,164100,2968644550,12910,12910,12910,12910,0
|
|
20230718,164000,2968644550,12910,12910,12910,12910,0
|
|
20230718,163900,2968644550,12910,12910,12910,12910,0
|
|
20230718,163800,2968644550,12910,12910,12910,12910,0
|
|
20230718,163700,2968644550,12910,12910,12910,12910,0
|
|
20230718,163600,2968644550,12910,12910,12910,12910,0
|
|
20230718,163500,2968644550,12910,12910,12910,12910,0
|
|
20230718,163400,2968644550,12910,12910,12910,12910,0
|
|
20230718,163300,2968644550,12910,12910,12910,12910,0
|
|
20230718,163200,2968644550,12910,12910,12910,12910,0
|
|
20230718,163100,2968644550,12910,12910,12910,12910,0
|
|
20230718,163000,2968644550,12910,12910,12910,12910,0
|
|
20230718,162900,2968644550,12910,12910,12910,12910,0
|
|
20230718,162800,2968644550,12910,12910,12910,12910,0
|
|
20230718,162700,2968644550,12910,12910,12910,12910,0
|
|
20230718,162600,2968644550,12910,12910,12910,12910,0
|
|
20230718,162500,2968644550,12910,12910,12910,12910,0
|
|
20230718,162400,2968644550,12910,12910,12910,12910,0
|
|
20230718,162300,2968644550,12910,12910,12910,12910,0
|
|
20230718,162200,2968644550,12910,12910,12910,12910,0
|
|
20230718,162100,2968644550,12910,12910,12910,12910,0
|
|
20230718,162000,2968644550,12910,12910,12910,12910,0
|
|
20230718,161900,2968644550,12910,12910,12910,12910,0
|
|
20230718,161800,2968644550,12910,12910,12910,12910,0
|
|
20230718,161700,2968644550,12910,12910,12910,12910,0
|
|
20230718,161600,2968644550,12910,12910,12910,12910,0
|
|
20230718,161500,2968644550,12910,12910,12910,12910,0
|
|
20230718,161400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,161300,2968644550,12910,12910,12910,12910,0
|
|
20230718,161200,2968644550,12910,12910,12910,12910,0
|
|
20230718,161100,2968644550,12910,12910,12910,12910,0
|
|
20230718,161000,2968644550,12910,12910,12910,12910,0
|
|
20230718,160900,2968644550,12910,12910,12910,12910,0
|
|
20230718,160800,2968644550,12910,12910,12910,12910,0
|
|
20230718,160700,2968644550,12910,12910,12910,12910,0
|
|
20230718,160600,2968644550,12910,12910,12910,12910,0
|
|
20230718,160500,2968644550,12910,12910,12910,12910,0
|
|
20230718,160400,2968644550,12910,12910,12910,12910,0
|
|
20230718,160300,2968644550,12910,12910,12910,12910,0
|
|
20230718,160200,2968644550,12910,12910,12910,12910,0
|
|
20230718,160100,2968644550,12910,12910,12910,12910,0
|
|
20230718,160000,2968644550,12910,12910,12910,12910,0
|
|
20230718,155900,2968644550,12910,12910,12910,12910,0
|
|
20230718,155800,2968644550,12910,12910,12910,12910,0
|
|
20230718,155700,2968644550,12910,12910,12910,12910,0
|
|
20230718,155600,2968644550,12910,12910,12910,12910,0
|
|
20230718,155500,2968644550,12910,12910,12910,12910,0
|
|
20230718,155400,2968644550,12910,12910,12910,12910,0
|
|
20230718,155300,2968644550,12910,12910,12910,12910,0
|
|
20230718,155200,2968644550,12910,12910,12910,12910,0
|
|
20230718,155100,2968644550,12910,12910,12910,12910,0
|
|
20230718,155000,2968644550,12910,12910,12910,12910,0
|
|
20230718,154900,2968644550,12910,12910,12910,12910,0
|
|
20230718,154800,2968644550,12910,12910,12910,12910,0
|
|
20230718,154700,2968644550,12910,12910,12910,12910,0
|
|
20230718,154600,2968644550,12910,12910,12910,12910,0
|
|
20230718,154500,2968644550,12910,12910,12910,12910,0
|
|
20230718,154400,2968644550,12910,12910,12910,12910,4470
|
|
20230718,154300,2968644550,12910,12910,12910,12910,0
|
|
20230718,154200,2968644550,12910,12910,12910,12910,0
|
|
20230718,154100,2968644550,12910,12910,12910,12910,0
|
|
20230718,154000,2968644550,12910,12910,12910,12910,0
|
|
20230718,153900,2968644550,12910,12910,12910,12910,0
|
|
20230718,153800,2968644550,12910,12910,12910,12910,0
|
|
20230718,153700,2968644550,12910,12910,12910,12910,0
|
|
20230718,153600,2968644550,12910,12910,12910,12910,0
|
|
20230718,153500,2968644550,12910,12910,12910,12910,0
|
|
20230718,153400,2968644550,12910,12910,12910,12910,0
|
|
20230718,153300,2968644550,12910,12910,12910,12910,0
|
|
20230718,153200,2968644550,12910,12910,12910,12910,0
|
|
20230718,153100,2968644550,12910,12910,12910,12910,0
|
|
20230718,153000,2968644550,12910,12910,12910,12910,4470
|
|
20230718,152900,2910936850,13000,13000,13000,13000,0
|
|
20230718,152800,2910936850,13000,13000,13000,13000,0
|
|
20230718,152700,2910936850,13000,13000,13000,13000,0
|
|
20230718,152600,2910936850,13000,13000,13000,13000,0
|
|
20230718,152500,2910936850,13000,13000,13000,13000,0
|
|
20230718,152400,2910936850,13000,13000,13000,13000,0
|
|
20230718,152300,2910936850,13000,13000,13000,13000,0
|
|
20230718,152200,2910936850,13000,13000,13000,13000,0
|
|
20230718,152100,2910936850,13000,13000,13000,13000,0
|
|
20230718,152000,2910936850,13000,13000,13000,13000,0
|
|
20230718,151900,2910936850,13000,12910,13040,12870,1353
|
|
20230718,151800,2893358130,12870,12920,12940,12870,833
|
|
20230718,151700,2882609960,12980,12900,13100,12890,956
|
|
20230718,151600,2870202260,12890,12980,13090,12890,5185
|
|
20230718,151500,2802790430,13100,12960,13140,12960,3900
|
|
20230718,151400,2751972820,12960,12970,12970,12960,93
|
|
20230718,151300,2750767180,12970,13010,13010,12970,248
|
|
20230718,151200,2747545980,13040,13020,13040,13010,626
|
|
20230718,151100,2739393790,13020,13040,13040,13010,218
|
|
20230718,151000,2736556010,13030,12980,13200,12970,7282
|
|
20230718,150900,2641389740,12990,13000,13000,12990,388
|
|
20230718,150800,2636346290,13000,13030,13030,13000,159
|
|
20230718,150700,2634276170,13040,12990,13040,12930,2982
|
|
20230718,150600,2595434120,13000,12960,13000,12960,3639
|
|
20230718,150500,2548181730,12960,12930,12970,12930,1610
|
|
20230718,150400,2527338140,12930,12930,12930,12920,84
|
|
20230718,150300,2526252720,12930,12930,12930,12930,36
|
|
20230718,150200,2525787240,12920,12960,12960,12920,301
|
|
20230718,150100,2521886320,12970,12910,12970,12910,1410
|
|
20230718,150000,2503624400,12910,12930,12930,12900,86
|
|
20230718,145900,2502513870,12920,12940,12940,12920,59
|
|
20230718,145800,2501751050,12950,12960,12960,12940,439
|
|
20230718,145700,2496062560,12970,12940,12970,12900,1222
|
|
20230718,145600,2480244760,12940,12900,12940,12900,19
|
|
20230718,145500,2479998940,12950,12960,12960,12950,1253
|
|
20230718,145400,2463768790,12960,12900,12960,12900,1110
|
|
20230718,145300,2449418830,12870,12840,12970,12840,3719
|
|
20230718,145200,2401358770,12840,12870,12960,12810,3795
|
|
20230718,145100,2352391190,12860,12830,12930,12820,2425
|
|
20230718,145000,2321173960,12830,12830,12830,12830,0
|
|
20230718,144900,2321173960,12830,12840,12840,12830,221
|
|
20230718,144800,2318336330,12830,12840,12860,12830,351
|
|
20230718,144700,2313825240,12840,12840,12840,12840,208
|
|
20230718,144600,2311154520,12840,12850,12850,12840,102
|
|
20230718,144500,2309843830,12840,12840,12840,12840,155
|
|
20230718,144400,2307853630,12850,12850,12850,12850,30
|
|
20230718,144300,2307468130,12860,12860,12860,12860,0
|
|
20230718,144200,2307468130,12860,12860,12860,12860,102
|
|
20230718,144100,2306156410,12860,12880,12880,12860,210
|
|
20230718,144000,2303454610,12880,12870,12880,12870,238
|
|
20230718,143900,2300391540,12880,12880,12880,12880,1
|
|
20230718,143800,2300378660,12870,12880,12880,12870,156
|
|
20230718,143700,2298370380,12880,12860,12880,12860,1312
|
|
20230718,143600,2281488790,12850,12850,12850,12850,229
|
|
20230718,143500,2278546140,12840,12820,12840,12820,91
|
|
20230718,143400,2277378100,12820,12820,12820,12820,22
|
|
20230718,143300,2277096060,12820,12810,12820,12810,298
|
|
20230718,143200,2273278300,12810,12810,12810,12810,500
|
|
20230718,143100,2266873300,12820,12820,12820,12820,60
|
|
20230718,143000,2266104100,12820,12810,12820,12810,172
|
|
20230718,142900,2263899750,12810,12820,12820,12810,310
|
|
20230718,142800,2259925560,12820,12820,12820,12820,0
|
|
20230718,142700,2259925560,12820,12820,12830,12820,703
|
|
20230718,142600,2250912790,12810,12830,12830,12810,70
|
|
20230718,142500,2250016070,12830,12820,12830,12820,124
|
|
20230718,142400,2248426310,12820,12830,12830,12820,37
|
|
20230718,142300,2247951960,12820,12820,12820,12820,70
|
|
20230718,142200,2247054560,12820,12820,12820,12820,300
|
|
20230718,142100,2243208560,12820,12820,12820,12820,68
|
|
20230718,142000,2242336800,12820,12820,12820,12820,0
|
|
20230718,141900,2242336800,12820,12820,12820,12820,3
|
|
20230718,141800,2242298340,12820,12860,12860,12820,327
|
|
20230718,141700,2238095800,12860,12860,12860,12860,0
|
|
20230718,141600,2238095800,12860,12850,12860,12850,372
|
|
20230718,141500,2233313930,12820,12820,12820,12820,197
|
|
20230718,141400,2230788390,12820,12820,12820,12820,0
|
|
20230718,141300,2230788390,12820,12820,12820,12820,642
|
|
20230718,141200,2222557950,12850,12850,12850,12850,1
|
|
20230718,141100,2222545100,12850,12850,12850,12850,0
|
|
20230718,141000,2222545100,12850,12850,12850,12850,1
|
|
20230718,140900,2222532250,12820,12840,12840,12820,142
|
|
20230718,140800,2220708990,12820,12810,12820,12810,33
|
|
20230718,140700,2220285940,12820,12820,12820,12820,130
|
|
20230718,140600,2218619340,12810,12820,12820,12810,370
|
|
20230718,140500,2213876480,12820,12820,12820,12820,237
|
|
20230718,140400,2210838140,12820,12820,12820,12820,77
|
|
20230718,140300,2209851000,12850,12850,12850,12850,0
|
|
20230718,140200,2209851000,12850,12850,12850,12850,0
|
|
20230718,140100,2209851000,12850,12840,12850,12840,206
|
|
20230718,140000,2207205930,12850,12850,12850,12840,301
|
|
20230718,135900,2203338130,12840,12840,12840,12840,304
|
|
20230718,135800,2199434770,12850,12830,12850,12830,61
|
|
20230718,135700,2198651020,12830,12830,12830,12790,209
|
|
20230718,135600,2195975050,12830,12820,12830,12800,446
|
|
20230718,135500,2190258190,12810,12810,12810,12810,113
|
|
20230718,135400,2188810660,12790,12790,12790,12790,0
|
|
20230718,135300,2188810660,12790,12820,12820,12790,628
|
|
20230718,135200,2180775230,12820,12850,12850,12820,62
|
|
20230718,135100,2179979160,12850,12850,12850,12850,69
|
|
20230718,135000,2179092510,12850,12780,12880,12780,2969
|
|
20230718,134900,2141026290,12770,12770,12780,12770,461
|
|
20230718,134800,2135137760,12770,12770,12770,12770,63
|
|
20230718,134700,2134333250,12760,12770,12770,12760,320
|
|
20230718,134600,2130249850,12770,12770,12770,12770,0
|
|
20230718,134500,2130249850,12770,12770,12770,12770,0
|
|
20230718,134400,2130249850,12770,12770,12770,12770,0
|
|
20230718,134300,2130249850,12770,12760,12770,12760,662
|
|
20230718,134200,2121798460,12750,12760,12760,12750,8
|
|
20230718,134100,2121696450,12750,12760,12760,12750,145
|
|
20230718,134000,2119846850,12760,12750,12760,12750,35
|
|
20230718,133900,2119400270,12760,12760,12760,12760,525
|
|
20230718,133800,2112701270,12760,12760,12760,12760,0
|
|
20230718,133700,2112701270,12760,12760,12760,12760,0
|
|
20230718,133600,2112701270,12760,12760,12760,12760,595
|
|
20230718,133500,2105109070,12760,12770,12770,12760,146
|
|
20230718,133400,2103244660,12770,12770,12770,12770,1
|
|
20230718,133300,2103231890,12770,12770,12770,12770,0
|
|
20230718,133200,2103231890,12770,12770,12770,12770,0
|
|
20230718,133100,2103231890,12770,12770,12770,12750,353
|
|
20230718,133000,2098727900,12760,12740,12760,12740,310
|
|
20230718,132900,2094772320,12740,12740,12740,12740,60
|
|
20230718,132800,2094007920,12740,12760,12760,12740,275
|
|
20230718,132700,2090500600,12760,12750,12760,12750,100
|
|
20230718,132600,2089224630,12750,12750,12750,12750,73
|
|
20230718,132500,2088293880,12750,12750,12750,12750,139
|
|
20230718,132400,2086521630,12750,12750,12750,12750,0
|
|
20230718,132300,2086521630,12750,12750,12750,12750,301
|
|
20230718,132200,2082683880,12750,12750,12750,12750,27
|
|
20230718,132100,2082339630,12750,12760,12760,12750,139
|
|
20230718,132000,2080566390,12760,12760,12760,12760,1
|
|
20230718,131900,2080553630,12770,12770,12770,12770,292
|
|
20230718,131800,2076824790,12770,12770,12770,12770,0
|
|
20230718,131700,2076824790,12770,12770,12770,12770,97
|
|
20230718,131600,2075586100,12780,12790,12790,12780,160
|
|
20230718,131500,2073541250,12780,12780,12780,12780,364
|
|
20230718,131400,2068889330,12770,12770,12770,12770,0
|
|
20230718,131300,2068889330,12770,12770,12770,12770,1
|
|
20230718,131200,2068876560,12780,12750,12780,12750,44
|
|
20230718,131100,2068315530,12750,12750,12750,12720,532
|
|
20230718,131000,2061543550,12750,12740,12750,12730,394
|
|
20230718,130900,2056524710,12740,12740,12750,12730,466
|
|
20230718,130800,2050587910,12750,12750,12750,12750,78
|
|
20230718,130700,2049593410,12740,12770,12790,12740,1051
|
|
20230718,130600,2036185370,12770,12790,12790,12760,36
|
|
20230718,130500,2035725020,12790,12790,12790,12790,13
|
|
20230718,130400,2035558750,12790,12780,12790,12770,118
|
|
20230718,130300,2034050770,12780,12760,12780,12760,783
|
|
20230718,130200,2024059590,12750,12760,12760,12750,2
|
|
20230718,130100,2024034080,12760,12790,12790,12760,150
|
|
20230718,130000,2022118510,12800,12800,12800,12800,3
|
|
20230718,125900,2022080110,12800,12800,12800,12800,11
|
|
20230718,125800,2021939310,12750,12750,12750,12750,69
|
|
20230718,125700,2021059560,12760,12770,12770,12750,799
|
|
20230718,125600,2010864190,12760,12790,12790,12760,627
|
|
20230718,125500,2002857250,12780,12780,12780,12780,142
|
|
20230718,125400,2001042490,12780,12800,12800,12780,1062
|
|
20230718,125300,1987462230,12810,12810,12810,12810,19
|
|
20230718,125200,1987218840,12810,12810,12810,12810,9
|
|
20230718,125100,1987103550,12810,12810,12820,12810,40
|
|
20230718,125000,1986590970,12820,12820,12820,12820,14
|
|
20230718,124900,1986411490,12810,12830,12830,12810,444
|
|
20230718,124800,1980720770,12800,12830,12830,12800,53
|
|
20230718,124700,1980042340,12810,12810,12810,12810,459
|
|
20230718,124600,1974162550,12810,12810,12810,12810,49
|
|
20230718,124500,1973534860,12810,12810,12810,12810,107
|
|
20230718,124400,1972164190,12800,12800,12800,12800,285
|
|
20230718,124300,1968516190,12750,12750,12750,12750,0
|
|
20230718,124200,1968516190,12750,12750,12750,12750,0
|
|
20230718,124100,1968516190,12750,12750,12750,12750,0
|
|
20230718,124000,1968516190,12750,12750,12750,12750,0
|
|
20230718,123900,1968516190,12750,12750,12750,12750,2
|
|
20230718,123800,1968490690,12800,12780,12800,12750,945
|
|
20230718,123700,1956434450,12780,12760,12780,12760,343
|
|
20230718,123600,1952054310,12780,12780,12780,12780,0
|
|
20230718,123500,1952054310,12780,12750,12780,12750,174
|
|
20230718,123400,1949835480,12750,12740,12750,12740,176
|
|
20230718,123300,1947591490,12740,12740,12740,12740,139
|
|
20230718,123200,1945820630,12740,12790,12790,12740,801
|
|
20230718,123100,1935607390,12790,12770,12790,12760,980
|
|
20230718,123000,1923088670,12770,12760,12770,12760,20
|
|
20230718,122900,1922833460,12760,12760,12760,12760,35
|
|
20230718,122800,1922386860,12760,12760,12760,12760,195
|
|
20230718,122700,1919898660,12760,12750,12760,12750,37
|
|
20230718,122600,1919426840,12760,12810,12810,12750,677
|
|
20230718,122500,1910772160,12810,12770,12810,12760,530
|
|
20230718,122400,1903995130,12770,12750,12800,12750,623
|
|
20230718,122300,1896036380,12750,12780,12780,12750,891
|
|
20230718,122200,1884666340,12780,12770,12800,12770,86
|
|
20230718,122100,1883567240,12770,12770,12780,12760,393
|
|
20230718,122000,1878550130,12770,12790,12810,12760,447
|
|
20230718,121900,1872837970,12820,12820,12830,12790,277
|
|
20230718,121800,1869289300,12820,12800,12840,12800,933
|
|
20230718,121700,1857335460,12790,12800,12840,12790,1200
|
|
20230718,121600,1841956890,12800,12750,12800,12750,502
|
|
20230718,121500,1835541710,12750,12750,12750,12750,37
|
|
20230718,121400,1835069960,12750,12720,12750,12700,1536
|
|
20230718,121300,1815537880,12710,12740,12750,12710,3899
|
|
20230718,121200,1765921460,12750,12780,12800,12740,2945
|
|
20230718,121100,1728329770,12780,12810,12810,12770,1810
|
|
20230718,121000,1705182880,12800,12800,12800,12800,0
|
|
20230718,120900,1705182880,12800,12780,12830,12780,1097
|
|
20230718,120800,1691134880,12800,12860,12860,12760,1937
|
|
20230718,120700,1666335710,12870,12900,12940,12860,845
|
|
20230718,120600,1655451870,12900,12900,13010,12880,2474
|
|
20230718,120500,1623343840,12900,12980,12980,12870,2258
|
|
20230718,120400,1594205460,13000,12950,13040,12900,3648
|
|
20230718,120300,1546935800,12950,12950,13070,12950,6108
|
|
20230718,120200,1467663490,12950,12880,12980,12880,5272
|
|
20230718,120100,1399482170,12910,13330,13330,12890,9257
|
|
20230718,120000,1278547910,13240,12920,13370,12920,12607
|
|
20230718,115900,1112891980,12910,12910,12910,12910,610
|
|
20230718,115800,1105016880,12920,12930,12950,12910,1833
|
|
20230718,115700,1081314700,12910,12890,12960,12890,1782
|
|
20230718,115600,1058249960,12890,12870,12890,12870,1105
|
|
20230718,115500,1044019530,12860,12830,12870,12830,1174
|
|
20230718,115400,1028928420,12850,12800,12870,12800,2005
|
|
20230718,115300,1003146690,12790,12730,12800,12730,5222
|
|
20230718,115200,936585170,12740,12740,12740,12740,30
|
|
20230718,115100,936202970,12740,12740,12740,12740,0
|
|
20230718,115000,936202970,12740,12740,12740,12740,10
|
|
20230718,114900,936075570,12740,12740,12740,12740,750
|
|
20230718,114800,926520570,12750,12750,12750,12750,0
|
|
20230718,114700,926520570,12750,12750,12750,12750,1
|
|
20230718,114600,926507820,12750,12750,12750,12750,0
|
|
20230718,114500,926507820,12750,12750,12750,12750,2
|
|
20230718,114400,926482320,12740,12740,12740,12740,201
|
|
20230718,114300,923921580,12740,12750,12750,12740,60
|
|
20230718,114200,923157170,12750,12750,12750,12750,10
|
|
20230718,114100,923029670,12740,12740,12750,12740,1132
|
|
20230718,114000,908607890,12750,12750,12750,12750,0
|
|
20230718,113900,908607890,12750,12750,12750,12750,0
|
|
20230718,113800,908607890,12750,12750,12750,12750,0
|
|
20230718,113700,908607890,12750,12750,12750,12750,30
|
|
20230718,113600,908225390,12750,12750,12750,12750,460
|
|
20230718,113500,902360390,12750,12750,12750,12750,28
|
|
20230718,113400,902003390,12750,12740,12750,12740,7
|
|
20230718,113300,901914160,12750,12740,12750,12740,87
|
|
20230718,113200,900805710,12740,12740,12740,12740,728
|
|
20230718,113100,891530990,12740,12740,12740,12740,201
|
|
20230718,113000,888970250,12740,12740,12750,12740,161
|
|
20230718,112900,886919060,12740,12740,12740,12740,175
|
|
20230718,112800,884689560,12740,12750,12750,12740,86
|
|
20230718,112700,883593850,12740,12740,12740,12740,2303
|
|
20230718,112600,854253630,12730,12730,12730,12730,200
|
|
20230718,112500,851707630,12730,12740,12740,12730,827
|
|
20230718,112400,841173650,12750,12750,12750,12740,555
|
|
20230718,112300,834097900,12760,12760,12760,12760,0
|
|
20230718,112200,834097900,12760,12760,12760,12760,8
|
|
20230718,112100,833995820,12760,12760,12760,12760,25
|
|
20230718,112000,833676820,12760,12760,12760,12760,38
|
|
20230718,111900,833191940,12750,12770,12770,12750,5000
|
|
20230718,111800,769430990,12780,12770,12780,12770,9
|
|
20230718,111700,769316020,12770,12770,12770,12770,8
|
|
20230718,111600,769213860,12770,12770,12770,12770,15
|
|
20230718,111500,769022310,12770,12770,12770,12770,20
|
|
20230718,111400,768766910,12770,12780,12780,12770,2905
|
|
20230718,111300,731648390,12790,12790,12790,12790,140
|
|
20230718,111200,729857790,12790,12800,12800,12790,336
|
|
20230718,111100,725559430,12800,12800,12800,12800,150
|
|
20230718,111000,723639430,12800,12800,12800,12800,156
|
|
20230718,110900,721642630,12800,12800,12800,12780,1974
|
|
20230718,110800,696381530,12800,12800,12800,12800,398
|
|
20230718,110700,691287130,12800,12810,12810,12790,785
|
|
20230718,110600,681239090,12810,12810,12810,12810,83
|
|
20230718,110500,680175860,12810,12810,12810,12810,2
|
|
20230718,110400,680150240,12800,12800,12800,12800,1
|
|
20230718,110300,680137440,12800,12800,12800,12800,120
|
|
20230718,110200,678601440,12810,12810,12810,12810,0
|
|
20230718,110100,678601440,12810,12810,12810,12810,4
|
|
20230718,110000,678550200,12810,12800,12810,12800,19
|
|
20230718,105900,678306960,12800,12800,12800,12800,85
|
|
20230718,105800,677218960,12810,12810,12810,12810,199
|
|
20230718,105700,674669770,12810,12820,12820,12810,105
|
|
20230718,105600,673324710,12810,12810,12810,12810,0
|
|
20230718,105500,673324710,12810,12810,12810,12810,1
|
|
20230718,105400,673311900,12810,12820,12820,12810,9
|
|
20230718,105300,673196530,12820,12820,12820,12820,0
|
|
20230718,105200,673196530,12820,12810,12820,12810,81
|
|
20230718,105100,672158610,12810,12810,12810,12810,10
|
|
20230718,105000,672030510,12820,12810,12820,12810,377
|
|
20230718,104900,667200880,12820,12820,12820,12820,252
|
|
20230718,104800,663970240,12810,12810,12810,12810,0
|
|
20230718,104700,663970240,12810,12810,12810,12810,0
|
|
20230718,104600,663970240,12810,12810,12810,12810,69
|
|
20230718,104500,663086350,12820,12820,12820,12820,4
|
|
20230718,104400,663035070,12810,12780,12810,12780,667
|
|
20230718,104300,654507470,12780,12780,12780,12780,322
|
|
20230718,104200,650392310,12770,12770,12770,12770,50
|
|
20230718,104100,649753810,12770,12780,12780,12770,1441
|
|
20230718,104000,631339530,12780,12800,12800,12780,1082
|
|
20230718,103900,617491780,12800,12800,12800,12800,50
|
|
20230718,103800,616851780,12800,12810,12810,12800,46
|
|
20230718,103700,616262660,12810,12810,12810,12810,168
|
|
20230718,103600,614110580,12810,12820,12820,12810,54
|
|
20230718,103500,613418790,12820,12830,12830,12820,20
|
|
20230718,103400,613162340,12820,12820,12820,12820,31
|
|
20230718,103300,612764920,12820,12820,12820,12820,37
|
|
20230718,103200,612290580,12820,12830,12830,12820,5
|
|
20230718,103100,612226470,12830,12830,12830,12830,0
|
|
20230718,103000,612226470,12830,12830,12830,12830,2
|
|
20230718,102900,612200810,12830,12830,12830,12830,10
|
|
20230718,102800,612072510,12830,12820,12830,12820,107
|
|
20230718,102700,610700760,12820,12820,12820,12820,17
|
|
20230718,102600,610482820,12820,12810,12820,12810,318
|
|
20230718,102500,606407560,12800,12820,12820,12800,276
|
|
20230718,102400,602869380,12820,12810,12820,12810,98
|
|
20230718,102300,601613700,12820,12820,12820,12820,5
|
|
20230718,102200,601549600,12820,12800,12820,12800,249
|
|
20230718,102100,598359250,12790,12800,12800,12790,130
|
|
20230718,102000,596695960,12800,12800,12800,12800,79
|
|
20230718,101900,595684760,12790,12790,12790,12790,49
|
|
20230718,101800,595058050,12770,12770,12770,12760,385
|
|
20230718,101700,590141900,12780,12830,12830,12780,387
|
|
20230718,101600,585190500,12820,12840,12840,12820,146
|
|
20230718,101500,583317280,12850,12850,12850,12850,5
|
|
20230718,101400,583253030,12850,12850,12850,12850,25
|
|
20230718,101300,582931780,12850,12850,12870,12850,409
|
|
20230718,101200,577674970,12850,12820,12850,12820,130
|
|
20230718,101100,576007270,12820,12820,12820,12820,29
|
|
20230718,101000,575635490,12850,12820,12870,12810,321
|
|
20230718,100900,571520870,12820,12800,12820,12800,415
|
|
20230718,100800,566208730,12800,12800,12820,12800,379
|
|
20230718,100700,561356200,12800,12790,12800,12790,143
|
|
20230718,100600,559527190,12790,12790,12790,12790,154
|
|
20230718,100500,557557530,12790,12780,12790,12760,121
|
|
20230718,100400,556011510,12800,12800,12800,12800,0
|
|
20230718,100300,556011510,12800,12740,12800,12740,578
|
|
20230718,100200,548640100,12740,12760,12760,12740,102
|
|
20230718,100100,547339410,12760,12760,12760,12740,325
|
|
20230718,100000,543195500,12760,12770,12770,12750,77
|
|
20230718,095900,542212920,12780,12780,12780,12780,13
|
|
20230718,095800,542046780,12770,12750,12780,12750,938
|
|
20230718,095700,530069610,12740,12740,12740,12740,618
|
|
20230718,095600,522196290,12740,12750,12750,12740,1117
|
|
20230718,095500,507964410,12740,12750,12750,12740,119
|
|
20230718,095400,506447850,12740,12750,12760,12740,257
|
|
20230718,095300,503170100,12750,12740,12750,12740,809
|
|
20230718,095200,492862630,12740,12760,12760,12740,1335
|
|
20230718,095100,475843630,12760,12760,12760,12760,219
|
|
20230718,095000,473049190,12760,12760,12760,12760,127
|
|
20230718,094900,471428670,12760,12760,12760,12760,538
|
|
20230718,094800,464563790,12760,12760,12770,12760,1109
|
|
20230718,094700,450407970,12760,12770,12770,12760,962
|
|
20230718,094600,438131590,12770,12770,12770,12770,868
|
|
20230718,094500,427047230,12770,12790,12790,12770,1034
|
|
20230718,094400,413833110,12790,12790,12790,12790,161
|
|
20230718,094300,411773920,12800,12800,12800,12800,60
|
|
20230718,094200,411005920,12810,12810,12810,12810,30
|
|
20230718,094100,410621620,12790,12790,12790,12790,33
|
|
20230718,094000,410199550,12790,12780,12790,12780,258
|
|
20230718,093900,406901360,12780,12780,12780,12780,342
|
|
20230718,093800,402530600,12770,12810,12820,12770,3078
|
|
20230718,093700,363132200,12810,12820,12820,12810,612
|
|
20230718,093600,355292040,12820,12850,12850,12820,1757
|
|
20230718,093500,332732270,12850,12850,12850,12850,84
|
|
20230718,093400,331652870,12850,12850,12850,12850,228
|
|
20230718,093300,328723070,12850,12870,12870,12850,1270
|
|
20230718,093200,312393880,12880,12870,12880,12870,115
|
|
20230718,093100,310913340,12870,12880,12910,12870,524
|
|
20230718,093000,304162870,12870,12870,12870,12860,483
|
|
20230718,092900,297949860,12880,12920,12920,12880,1649
|
|
20230718,092800,276678910,12920,12920,12920,12920,99
|
|
20230718,092700,275399830,12920,12910,12920,12910,507
|
|
20230718,092600,268854260,12900,12920,12920,12900,639
|
|
20230718,092500,260609240,12920,12920,12920,12900,832
|
|
20230718,092400,249865300,12940,12940,12950,12930,604
|
|
20230718,092300,242048020,12940,13010,13010,12940,428
|
|
20230718,092200,236481300,12980,12940,13100,12930,6330
|
|
20230718,092100,153639990,12950,12960,12970,12950,199
|
|
20230718,092000,151060660,12960,12930,12960,12910,272
|
|
20230718,091900,147542550,12940,12940,12940,12890,2000
|
|
20230718,091800,121718850,12940,12960,12960,12940,303
|
|
20230718,091700,117794170,12960,12990,12990,12960,463
|
|
20230718,091600,111789060,13000,13020,13020,13000,127
|
|
20230718,091500,110136400,13020,13020,13020,13020,45
|
|
20230718,091400,109550500,12980,13050,13050,12980,844
|
|
20230718,091300,98581020,13060,13050,13060,13050,463
|
|
20230718,091200,92537200,13030,13030,13040,13030,316
|
|
20230718,091100,88419120,13000,13020,13030,13000,669
|
|
20230718,091000,79709470,13030,13030,13030,13030,69
|
|
20230718,090900,78810400,13030,13030,13030,13030,3
|
|
20230718,090800,78771310,13030,13040,13040,13030,153
|
|
20230718,090700,76777480,13030,13060,13060,13030,210
|
|
20230718,090600,74040880,13060,13060,13090,13060,1070
|
|
20230718,090500,60041890,13060,13040,13070,13020,631
|
|
20230718,090400,51802090,13050,12960,13090,12960,1085
|
|
20230718,090300,37621710,12960,12950,12960,12950,1079
|
|
20230718,090200,23647490,12930,12920,12930,12920,71
|
|
20230718,090100,22729970,12910,12920,12930,12910,953
|
|
20230718,090000,10413950,12950,12900,12950,12900,806
|